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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,290 | 1,297.5 | 1,275 | 1,285 | -5 | -0.4% | 46,800 |
| 2005/02/02 | 1,315 | 1,315 | 1,280 | 1,290 | -25 | -1.9% | 146,200 |
| 2005/02/01 | 1,295 | 1,315 | 1,277.5 | 1,315 | +17.5 | +1.3% | 113,600 |
| 2005/01/31 | 1,242.5 | 1,315 | 1,242.5 | 1,297.5 | +55 | +4.4% | 318,200 |
| 2005/01/28 | 1,250 | 1,252.5 | 1,240 | 1,242.5 | -7.5 | -0.6% | 208,400 |
| 2005/01/27 | 1,245 | 1,255 | 1,230 | 1,250 | +5 | +0.4% | 237,800 |
| 2005/01/26 | 1,237.5 | 1,250 | 1,225 | 1,245 | +7.5 | +0.6% | 194,200 |
| 2005/01/25 | 1,245 | 1,245 | 1,230 | 1,237.5 | -5 | -0.4% | 271,800 |
| 2005/01/24 | 1,237.5 | 1,245 | 1,235 | 1,242.5 | +5 | +0.4% | 252,200 |
| 2005/01/21 | 1,242.5 | 1,242.5 | 1,217.5 | 1,237.5 | -12.5 | -1% | 122,800 |
| 2005/01/20 | 1,252.5 | 1,252.5 | 1,225 | 1,250 | -5 | -0.4% | 221,400 |
| 2005/01/19 | 1,250 | 1,267.5 | 1,245 | 1,255 | +15 | +1.2% | 286,800 |
| 2005/01/18 | 1,245 | 1,245 | 1,235 | 1,240 | -5 | -0.4% | 220,600 |
| 2005/01/17 | 1,240 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 229,600 |
| 2005/01/14 | 1,245 | 1,260 | 1,235 | 1,240 | +5 | +0.4% | 571,800 |
| 2005/01/13 | 1,260 | 1,262.5 | 1,215 | 1,235 | -12.5 | -1% | 500,800 |
| 2005/01/12 | 1,250 | 1,272.5 | 1,242.5 | 1,247.5 | +2.5 | +0.2% | 241,000 |
| 2005/01/11 | 1,287.5 | 1,297.5 | 1,235 | 1,245 | -42.5 | -3.3% | 420,200 |
| 2005/01/07 | 1,310 | 1,315 | 1,275 | 1,287.5 | -22.5 | -1.7% | 288,400 |
| 2005/01/06 | 1,285 | 1,315 | 1,282.5 | 1,310 | +35 | +2.7% | 378,200 |
| 2005/01/05 | 1,240 | 1,280 | 1,230 | 1,275 | +35 | +2.8% | 315,800 |
| 2005/01/04 | 1,237.5 | 1,250 | 1,230 | 1,240 | +15 | +1.2% | 50,400 |
| 2004/12/30 | 1,200 | 1,225 | 1,197.5 | 1,225 | +25 | +2.1% | 118,200 |
| 2004/12/29 | 1,172.5 | 1,220 | 1,172.5 | 1,200 | +35 | +3% | 210,600 |
| 2004/12/28 | 1,165 | 1,170 | 1,152.5 | 1,165 | -2.5 | -0.2% | 132,600 |
| 2004/12/27 | 1,185 | 1,190 | 1,165 | 1,167.5 | -42.5 | -3.5% | 115,200 |
| 2004/12/24 | 1,225 | 1,225 | 1,185 | 1,210 | +5 | +0.4% | 352,400 |
| 2004/12/22 | 1,200 | 1,220 | 1,192.5 | 1,205 | +5 | +0.4% | 247,000 |
| 2004/12/21 | 1,230 | 1,240 | 1,175 | 1,200 | -30 | -2.4% | 313,600 |
| 2004/12/20 | 1,250 | 1,257.5 | 1,210 | 1,230 | -10 | -0.8% | 210,800 |
| 2004/12/17 | 1,200 | 1,287.5 | 1,200 | 1,240 | +42.5 | +3.5% | 624,200 |
| 2004/12/16 | 1,125 | 1,197.5 | 1,125 | 1,197.5 | +75 | +6.7% | 264,400 |
| 2004/12/15 | 1,125 | 1,135 | 1,102.5 | 1,122.5 | -17.5 | -1.5% | 368,200 |
| 2004/12/14 | 1,107.5 | 1,160 | 1,105 | 1,140 | +52.5 | +4.8% | 538,800 |
| 2004/12/13 | 1,080 | 1,100 | 1,075 | 1,087.5 | -12.5 | -1.1% | 205,800 |
| 2004/12/10 | 1,160 | 1,165 | 1,090 | 1,100 | -50 | -4.3% | 344,200 |
| 2004/12/09 | 1,155 | 1,160 | 1,125 | 1,150 | -25 | -2.1% | 314,200 |
| 2004/12/08 | 1,150 | 1,180 | 1,145 | 1,175 | -10 | -0.8% | 318,800 |
| 2004/12/07 | 1,200 | 1,200 | 1,150 | 1,185 | -40 | -3.3% | 500,200 |
| 2004/12/06 | 1,175 | 1,230 | 1,145 | 1,225 | +75 | +6.5% | 688,600 |
| 2004/12/03 | 1,230 | 1,230 | 1,135 | 1,150 | -95 | -7.6% | 643,600 |
| 2004/12/02 | 1,300 | 1,305 | 1,215 | 1,245 | -75 | -5.7% | 330,600 |
| 2004/12/01 | 1,335 | 1,365 | 1,310 | 1,320 | -70 | -5% | 187,800 |
| 2004/11/30 | 1,400 | 1,410 | 1,365 | 1,390 | ±0 | ±0% | 194,200 |
| 2004/11/29 | 1,375 | 1,390 | 1,365 | 1,390 | +15 | +1.1% | 60,800 |
| 2004/11/26 | 1,385 | 1,385 | 1,360 | 1,375 | -10 | -0.7% | 66,400 |
| 2004/11/25 | 1,395 | 1,400 | 1,375 | 1,385 | +10 | +0.7% | 178,400 |
| 2004/11/24 | 1,325 | 1,380 | 1,325 | 1,375 | +70 | +5.4% | 208,200 |
| 2004/11/22 | 1,300 | 1,305 | 1,215 | 1,305 | -15 | -1.1% | 216,200 |
| 2004/11/19 | 1,330 | 1,340 | 1,305 | 1,320 | -40 | -2.9% | 277,400 |
4851～
4900
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
