第一興商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,252.5 | 1,260 | 1,245 | 1,252.5 | -35 | -2.7% | 237,600 |
| 2005/04/15 | 1,305 | 1,320 | 1,265 | 1,287.5 | -35 | -2.6% | 273,600 |
| 2005/04/14 | 1,325 | 1,332.5 | 1,320 | 1,322.5 | -10 | -0.8% | 157,200 |
| 2005/04/13 | 1,335 | 1,340 | 1,325 | 1,332.5 | -2.5 | -0.2% | 90,800 |
| 2005/04/12 | 1,370 | 1,375 | 1,310 | 1,335 | -35 | -2.6% | 266,200 |
| 2005/04/11 | 1,372.5 | 1,395 | 1,367.5 | 1,370 | -27.5 | -2% | 108,400 |
| 2005/04/08 | 1,387.5 | 1,400 | 1,370 | 1,397.5 | +10 | +0.7% | 118,400 |
| 2005/04/07 | 1,375 | 1,395 | 1,372.5 | 1,387.5 | -7.5 | -0.5% | 240,600 |
| 2005/04/06 | 1,417.5 | 1,417.5 | 1,385 | 1,395 | -12.5 | -0.9% | 126,200 |
| 2005/04/05 | 1,400 | 1,425 | 1,397.5 | 1,407.5 | +2.5 | +0.2% | 188,600 |
| 2005/04/04 | 1,410 | 1,412.5 | 1,395 | 1,405 | -5 | -0.4% | 183,600 |
| 2005/04/01 | 1,400 | 1,437.5 | 1,400 | 1,410 | +30 | +2.2% | 901,600 |
| 2005/03/31 | 1,360 | 1,380 | 1,355 | 1,380 | +10 | +0.7% | 217,000 |
| 2005/03/30 | 1,375 | 1,377.5 | 1,355 | 1,370 | -7.5 | -0.5% | 113,000 |
| 2005/03/29 | 1,355 | 1,377.5 | 1,352.5 | 1,377.5 | +5 | +0.4% | 153,000 |
| 2005/03/28 | 1,355 | 1,372.5 | 1,342.5 | 1,372.5 | +10 | +0.7% | 92,800 |
| 2005/03/25 | 1,377.5 | 1,380 | 1,360 | 1,362.5 | -12.5 | -0.9% | 182,600 |
| 2005/03/24 | 1,372.5 | 1,377.5 | 1,370 | 1,375 | ±0 | ±0% | 244,400 |
| 2005/03/23 | 1,355 | 1,377.5 | 1,355 | 1,375 | +5 | +0.4% | 281,600 |
| 2005/03/22 | 1,375 | 1,387.5 | 1,350 | 1,370 | -2.5 | -0.2% | 646,600 |
| 2005/03/18 | 1,330 | 1,390 | 1,330 | 1,372.5 | +32.5 | +2.4% | 306,800 |
| 2005/03/17 | 1,350 | 1,352.5 | 1,327.5 | 1,340 | -30 | -2.2% | 177,000 |
| 2005/03/16 | 1,352.5 | 1,372.5 | 1,347.5 | 1,370 | +12.5 | +0.9% | 310,600 |
| 2005/03/15 | 1,347.5 | 1,357.5 | 1,327.5 | 1,357.5 | -2.5 | -0.2% | 210,600 |
| 2005/03/14 | 1,350 | 1,365 | 1,315 | 1,360 | +15 | +1.1% | 161,800 |
| 2005/03/11 | 1,360 | 1,375 | 1,335 | 1,345 | -55 | -3.9% | 283,200 |
| 2005/03/10 | 1,362.5 | 1,400 | 1,352.5 | 1,400 | +17.5 | +1.3% | 222,800 |
| 2005/03/09 | 1,382.5 | 1,395 | 1,352.5 | 1,382.5 | -40 | -2.8% | 391,200 |
| 2005/03/08 | 1,452.5 | 1,452.5 | 1,385 | 1,422.5 | -30 | -2.1% | 347,000 |
| 2005/03/07 | 1,442.5 | 1,475 | 1,420 | 1,452.5 | +12.5 | +0.9% | 412,800 |
| 2005/03/04 | 1,387.5 | 1,445 | 1,372.5 | 1,440 | +65 | +4.7% | 600,800 |
| 2005/03/03 | 1,357.5 | 1,377.5 | 1,347.5 | 1,375 | +10 | +0.7% | 244,200 |
| 2005/03/02 | 1,355 | 1,370 | 1,347.5 | 1,365 | +15 | +1.1% | 252,800 |
| 2005/03/01 | 1,352.5 | 1,355 | 1,340 | 1,350 | -15 | -1.1% | 390,200 |
| 2005/02/28 | 1,350 | 1,365 | 1,340 | 1,365 | +7.5 | +0.6% | 502,000 |
| 2005/02/25 | 1,305 | 1,360 | 1,300 | 1,357.5 | +82.5 | +6.5% | 611,800 |
| 2005/02/24 | 1,257.5 | 1,275 | 1,252.5 | 1,275 | +17.5 | +1.4% | 531,200 |
| 2005/02/23 | 1,227.5 | 1,267.5 | 1,227.5 | 1,257.5 | +30 | +2.4% | 199,200 |
| 2005/02/22 | 1,210 | 1,227.5 | 1,205 | 1,227.5 | +15 | +1.2% | 76,600 |
| 2005/02/21 | 1,230 | 1,230 | 1,212.5 | 1,212.5 | -20 | -1.6% | 142,200 |
| 2005/02/18 | 1,242.5 | 1,242.5 | 1,222.5 | 1,232.5 | -10 | -0.8% | 145,600 |
| 2005/02/17 | 1,242.5 | 1,257.5 | 1,237.5 | 1,242.5 | -7.5 | -0.6% | 241,200 |
| 2005/02/16 | 1,250 | 1,262.5 | 1,242.5 | 1,250 | +2.5 | +0.2% | 606,600 |
| 2005/02/15 | 1,212.5 | 1,252.5 | 1,197.5 | 1,247.5 | +37.5 | +3.1% | 319,000 |
| 2005/02/14 | 1,217.5 | 1,220 | 1,190 | 1,210 | -15 | -1.2% | 407,400 |
| 2005/02/10 | 1,227.5 | 1,245 | 1,210 | 1,225 | +10 | +0.8% | 382,600 |
| 2005/02/09 | 1,195 | 1,220 | 1,190 | 1,215 | +40 | +3.4% | 372,800 |
| 2005/02/08 | 1,225 | 1,225 | 1,172.5 | 1,175 | -105 | -8.2% | 666,000 |
| 2005/02/07 | 1,290 | 1,290 | 1,270 | 1,280 | -2.5 | -0.2% | 106,800 |
| 2005/02/04 | 1,282.5 | 1,297.5 | 1,265 | 1,282.5 | -2.5 | -0.2% | 103,200 |
4801～
4850
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「第一興商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 第一興商 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| エネクス | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50倍 | 1.09倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 稲畑産 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14倍 | 0.91倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
