第一商品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 254 | 254 | 251 | 252 | -2 | -0.8% | 2,100 |
| 2010/06/18 | 255 | 255 | 249 | 254 | -2 | -0.8% | 2,900 |
| 2010/06/17 | 267 | 267 | 244 | 256 | +4 | +1.6% | 31,600 |
| 2010/06/16 | 253 | 253 | 242 | 252 | -1 | -0.4% | 13,100 |
| 2010/06/15 | 253 | 253 | 252 | 253 | ±0 | ±0% | 3,400 |
| 2010/06/14 | 254 | 254 | 251 | 253 | -1 | -0.4% | 2,200 |
| 2010/06/11 | 254 | 255 | 254 | 254 | -1 | -0.4% | 2,300 |
| 2010/06/10 | 254 | 255 | 250 | 255 | -4 | -1.5% | 7,100 |
| 2010/06/09 | 259 | 259 | 259 | 259 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 262 | 262 | 253 | 259 | +1 | +0.4% | 700 |
| 2010/06/07 | 260 | 260 | 246 | 258 | -2 | -0.8% | 5,300 |
| 2010/06/04 | 252 | 260 | 246 | 260 | -2 | -0.8% | 5,700 |
| 2010/06/03 | 262 | 262 | 262 | 262 | -1 | -0.4% | 200 |
| 2010/06/02 | 264 | 264 | 263 | 263 | -2 | -0.8% | 700 |
| 2010/06/01 | 256 | 265 | 250 | 265 | +9 | +3.5% | 2,000 |
| 2010/05/31 | 250 | 258 | 250 | 256 | ±0 | ±0% | 4,600 |
| 2010/05/28 | 265 | 265 | 251 | 256 | -11 | -4.1% | 3,000 |
| 2010/05/27 | 266 | 269 | 255 | 267 | +16 | +6.4% | 12,300 |
| 2010/05/26 | 251 | 264 | 248 | 251 | -1 | -0.4% | 7,400 |
| 2010/05/25 | 251 | 257 | 241 | 252 | +1 | +0.4% | 9,300 |
| 2010/05/24 | 255 | 255 | 251 | 251 | +1 | +0.4% | 1,000 |
| 2010/05/21 | 260 | 260 | 249 | 250 | -10 | -3.8% | 1,800 |
| 2010/05/20 | 261 | 261 | 248 | 260 | -1 | -0.4% | 2,500 |
| 2010/05/19 | 261 | 261 | 245 | 261 | ±0 | ±0% | 3,400 |
| 2010/05/18 | 260 | 263 | 247 | 261 | +1 | +0.4% | 5,200 |
| 2010/05/17 | 265 | 270 | 250 | 260 | +7 | +2.8% | 21,900 |
| 2010/05/14 | 251 | 253 | 250 | 253 | -7 | -2.7% | 5,700 |
| 2010/05/13 | 261 | 261 | 257 | 260 | -1 | -0.4% | 1,700 |
| 2010/05/12 | 259 | 262 | 259 | 261 | +1 | +0.4% | 1,600 |
| 2010/05/11 | 251 | 262 | 251 | 260 | +1 | +0.4% | 7,100 |
| 2010/05/10 | 258 | 260 | 252 | 259 | ±0 | ±0% | 7,900 |
| 2010/05/07 | 260 | 266 | 258 | 259 | -9 | -3.4% | 2,700 |
| 2010/05/06 | 270 | 270 | 268 | 268 | -6 | -2.2% | 3,100 |
| 2010/04/30 | 270 | 274 | 270 | 274 | +8 | +3% | 14,700 |
| 2010/04/28 | 265 | 270 | 265 | 266 | -4 | -1.5% | 2,500 |
| 2010/04/27 | 272 | 272 | 270 | 270 | +2 | +0.7% | 12,300 |
| 2010/04/26 | 272 | 273 | 268 | 268 | -1 | -0.4% | 10,300 |
| 2010/04/23 | 267 | 269 | 265 | 269 | +7 | +2.7% | 2,300 |
| 2010/04/22 | 264 | 264 | 262 | 262 | +1 | +0.4% | 1,500 |
| 2010/04/21 | 262 | 262 | 259 | 261 | -1 | -0.4% | 1,500 |
| 2010/04/20 | 265 | 265 | 260 | 262 | +4 | +1.6% | 2,700 |
| 2010/04/19 | 260 | 260 | 257 | 258 | -10 | -3.7% | 10,300 |
| 2010/04/16 | 268 | 274 | 268 | 268 | ±0 | ±0% | 5,800 |
| 2010/04/15 | 270 | 270 | 266 | 268 | ±0 | ±0% | 8,500 |
| 2010/04/14 | 273 | 273 | 268 | 268 | -6 | -2.2% | 1,300 |
| 2010/04/13 | 274 | 274 | 274 | 274 | -2 | -0.7% | 1,100 |
| 2010/04/12 | 272 | 276 | 272 | 276 | +4 | +1.5% | 3,300 |
| 2010/04/09 | 272 | 272 | 269 | 272 | +2 | +0.7% | 2,400 |
| 2010/04/08 | 272 | 272 | 270 | 270 | +1 | +0.4% | 2,200 |
| 2010/04/07 | 275 | 275 | 269 | 269 | ±0 | ±0% | 5,200 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「第一商品」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 |
|---|---|---|---|---|---|---|---|---|
| 第一商品 | 17,400円 | +14.5% | - | 0.00% | 13.41倍 | 1.06倍 |
|
不適正会計発覚で主力の金先物取引を２０年譲渡、金地金販売中心に。子会社で先物取引再興へ |
| 光世証 | 64,600円 | -3.2% | -6.8% | 2.63% | 16.96倍 | 0.36倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| フューチャーＶＣ | 58,700円 | -2.7% | -8.3% | 0.00% | 3.22倍 | 1.08倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
| アジア投資 | 23,100円 | -12.2% | - | 0.00% | 10.22倍 | 0.59倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 小林洋行 | 30,300円 | - | - | - | - | 0.40倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
