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 |
|---|---|---|---|---|---|---|---|
| 1997/03/27 | 1,077.5 | 1,077.5 | 1,050 | 1,055 | -20 | -1.9% | 36,000 |
| 1997/03/26 | 1,067.5 | 1,075 | 1,067.5 | 1,075 | +63 | +6.2% | 70,000 |
| 1997/03/25 | 994 | 1,020 | 986 | 1,012 | +26 | +2.6% | 194,000 |
| 1997/03/24 | 970 | 988 | 970 | 986 | +16 | +1.6% | 92,000 |
| 1997/03/21 | 960 | 970 | 954 | 970 | +10 | +1% | 88,500 |
| 1997/03/19 | 960 | 972 | 944 | 960 | ±0 | ±0% | 123,500 |
| 1997/03/18 | 984 | 984 | 960 | 960 | -28 | -2.8% | 122,500 |
| 1997/03/17 | 966 | 990 | 966 | 988 | +24 | +2.5% | 118,500 |
| 1997/03/14 | 970 | 976 | 960 | 964 | -16 | -1.6% | 63,500 |
| 1997/03/13 | 1,018 | 1,018 | 980 | 980 | -40 | -3.9% | 191,000 |
| 1997/03/12 | 1,026 | 1,034 | 1,002 | 1,020 | -2 | -0.2% | 179,000 |
| 1997/03/11 | 1,024 | 1,038 | 1,010 | 1,022 | +12 | +1.2% | 1,440,500 |
| 1997/03/10 | 1,000 | 1,020 | 990 | 1,010 | +10 | +1% | 69,500 |
| 1997/03/07 | 1,006 | 1,010 | 998 | 1,000 | -6 | -0.6% | 98,000 |
| 1997/03/06 | 1,020 | 1,020 | 1,000 | 1,006 | -14 | -1.4% | 147,000 |
| 1997/03/05 | 1,060 | 1,060 | 1,002 | 1,020 | -20 | -1.9% | 87,500 |
| 1997/03/04 | 1,076 | 1,076 | 1,040 | 1,040 | -34 | -3.2% | 75,000 |
| 1997/03/03 | 1,110 | 1,110 | 1,066 | 1,074 | -38 | -3.4% | 71,000 |
| 1997/02/28 | 1,148 | 1,148 | 1,110 | 1,112 | -28 | -2.5% | 93,000 |
| 1997/02/27 | 1,132 | 1,158 | 1,130 | 1,140 | +8 | +0.7% | 66,000 |
| 1997/02/26 | 1,120 | 1,156 | 1,114 | 1,132 | +18 | +1.6% | 158,000 |
| 1997/02/25 | 1,090 | 1,138 | 1,080 | 1,114 | +20 | +1.8% | 324,500 |
| 1997/02/24 | 1,100 | 1,100 | 1,040 | 1,094 | -116 | -9.6% | 183,500 |
| 1997/02/21 | 1,220 | 1,220 | 1,202 | 1,210 | -20 | -1.6% | 84,500 |
| 1997/02/20 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 50,500 |
| 1997/02/19 | 1,220 | 1,228 | 1,200 | 1,210 | -6 | -0.5% | 109,000 |
| 1997/02/18 | 1,220 | 1,238 | 1,216 | 1,216 | +6 | +0.5% | 47,500 |
| 1997/02/17 | 1,220 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 77,500 |
| 1997/02/14 | 1,230 | 1,240 | 1,220 | 1,220 | -30 | -2.4% | 131,500 |
| 1997/02/13 | 1,286 | 1,310 | 1,230 | 1,250 | -20 | -1.6% | 150,000 |
| 1997/02/12 | 1,300 | 1,308 | 1,270 | 1,270 | -40 | -3.1% | 52,000 |
| 1997/02/10 | 1,298 | 1,320 | 1,260 | 1,310 | +12 | +0.9% | 57,000 |
| 1997/02/07 | 1,360 | 1,362 | 1,298 | 1,298 | -82 | -5.9% | 49,500 |
| 1997/02/06 | 1,460 | 1,460 | 1,380 | 1,380 | -60 | -4.2% | 22,000 |
| 1997/02/05 | 1,480 | 1,480 | 1,440 | 1,440 | -20 | -1.4% | 50,000 |
| 1997/02/04 | 1,510 | 1,554 | 1,438 | 1,460 | ±0 | ±0% | 228,500 |
| 1997/02/03 | 1,280 | 1,460 | 1,280 | 1,460 | +200 | +15.9% | 282,500 |
| 1997/01/31 | 1,222 | 1,272 | 1,222 | 1,260 | +40 | +3.3% | 45,000 |
| 1997/01/30 | 1,250 | 1,250 | 1,220 | 1,220 | -28 | -2.2% | 41,500 |
| 1997/01/29 | 1,260 | 1,260 | 1,230 | 1,248 | -24 | -1.9% | 64,500 |
| 1997/01/28 | 1,240 | 1,272 | 1,240 | 1,272 | -6 | -0.5% | 33,500 |
| 1997/01/27 | 1,246 | 1,280 | 1,232 | 1,278 | +28 | +2.2% | 44,500 |
| 1997/01/24 | 1,250 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 58,000 |
| 1997/01/23 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 25,500 |
| 1997/01/22 | 1,258 | 1,270 | 1,222 | 1,270 | +10 | +0.8% | 24,500 |
| 1997/01/21 | 1,260 | 1,260 | 1,240 | 1,260 | ±0 | ±0% | 15,000 |
| 1997/01/20 | 1,260 | 1,260 | 1,220 | 1,260 | ±0 | ±0% | 76,000 |
| 1997/01/17 | 1,252 | 1,276 | 1,250 | 1,260 | +10 | +0.8% | 18,500 |
| 1997/01/16 | 1,260 | 1,262 | 1,230 | 1,250 | -12 | -1% | 57,500 |
| 1997/01/14 | 1,276 | 1,276 | 1,240 | 1,262 | -16 | -1.3% | 15,000 |
6651～
6700
件表示中 / 6706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 | 181,600円 | +12.8% | +40.4% | 3.14% | 15.28倍 | 1.86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 |
| 三谷商 | 172,300円 | -0.1% | +21.2% | 2.61% | 8.47倍 | 0.98倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 因幡電産 | 365,500円 | +3.5% | +2.6% | 3.28% | 14.23倍 | 1.30倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 稲畑産 | 332,000円 | +8.4% | +0.5% | 3.77% | 10.79倍 | 0.92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 |
| エネクス | 157,700円 | +5.4% | -9.7% | 3.55% | 13.19倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
