7458 第一興商

7458
2024/09/18
時価
1882億円
PER 予
11.28倍
2010年以降
赤字-48.27倍
(2010-2024年)
PBR
1.71倍
2010年以降
0.61-2.87倍
(2010-2024年)
配当 予
3.31%
ROE 予
15.12%
ROA 予
8.19%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,731
始値
1,722
高値
1,727
安値
1,706
終値 -0.64%
1,720
出来高 -24.91%
523,600

乖離率

株価(5日)
移動平均値
0%
1,720
株価(25日)
移動平均値
+3.8%
1,657
出来高(5日)
移動平均値
-14.06%
609,260

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,7221,7271,7061,720-0.64%523,6001882億8564万+3.8%11.281.71
09/171,7341,7421,7131,731+0.64%697,3001894億8980万+4.91%11.351.72
09/131,7281,7401,7201,720-1.38%680,3001882億8564万+4.69%11.281.71
09/121,7201,7801,7201,744+3.38%636,9001909億1288万+6.6%11.431.73
09/111,6871,6911,6781,687-0.59%508,2001846億7319万+3.69%11.061.67
09/101,6821,7041,6761,697+1.5%389,7001857億6787万+4.69%11.131.68
09/091,6421,6731,6421,672-0.59%381,8001830億3116万+3.79%10.961.66
09/061,6941,7071,6701,682-0.12%361,5001841億2584万+4.54%11.031.67
09/051,6631,6971,6601,684+1.2%403,8001843億4478万+4.53%11.041.67
09/041,6421,6791,6421,664-0.54%444,1001821億5541万+2.91%10.911.65
09/031,6491,6761,6491,673+1.46%259,6001831億4063万+3.14%10.971.66
09/021,6691,6691,6361,649-0.24%439,8001805億1339万+1.29%10.811.63
08/301,6541,6551,6381,653-0.18%283,2001809億5126万+1.22%10.841.64
08/291,6401,6571,6381,656+0.3%307,8001812億7967万+1.16%10.861.64
08/281,6451,6561,6371,651-0.36%336,5001807億3232万+0.67%10.821.64
08/271,6581,6731,6511,657+0.18%285,0001813億8913万+0.85%10.861.64
08/261,6501,6541,6351,654+0.12%274,3001810億6073万+0.49%10.841.64
08/231,6491,6621,6411,652+0.73%254,3001808億4179万+0.18%10.831.64
08/221,6191,6441,6161,640+1.05%240,2001795億2817万-0.79%10.751.63
08/211,6011,6281,6011,623+0.68%171,5001776億6721万-2.05%10.641.61
08/201,5861,6121,5831,612+1.9%302,1001764億6306万-2.83%10.571.6
08/191,5801,5981,5731,582-0.5%350,9001731億7900万-4.81%10.371.57
08/161,5821,5921,5711,590+1.6%320,8001740億5475万-4.62%10.421.58
08/151,5671,5751,5541,5650%352,6001713億1804万-6.29%10.261.55
08/141,5551,5811,5461,565+1.16%488,6001713億1804万-6.51%10.261.55
08/131,5561,5611,5281,547-0.9%421,9001693億4761万-7.7%10.141.53
08/091,5341,5741,5261,561+2.16%448,0001708億8017万-7.08%10.231.55
08/081,5251,5621,5211,528+0.2%422,7001672億6771万-9.26%10.021.51
08/071,5101,5721,5091,525-0.97%558,7001669億3931万-9.76%101.51
08/061,5001,5691,4961,540+6.87%740,4001685億8133万-9.2%10.11.53
08/051,5551,5951,4031,441-11.05%1,178,2001577億4396万-15.29%9.451.43
08/021,6861,6861,6181,620-7.06%667,1001773億3880万-5.26%10.621.61
08/011,8011,8011,7361,743-4.39%385,4001908億342万+1.87%11.431.73
07/311,8181,8261,8021,823+0.94%701,0001995億6089万+6.8%11.951.81
07/301,8141,8211,8011,806-0.44%287,5001976億9993万+6.17%11.841.79
07/291,7881,8141,7781,814+2.54%303,5001985億7567万+7.02%11.891.8
07/261,7771,7861,7601,769+0.34%465,7001936億4959万+4.74%11.61.75
07/251,7261,7631,7171,763+2.26%409,6001929億9278万+4.69%11.561.75
07/241,7411,7451,7241,724-0.69%164,1001887億2352万+2.68%11.31.71
07/231,7251,7471,7251,736+0.64%267,6001900億3714万+3.64%11.381.72
07/221,7361,7361,7061,725-0.75%214,6001888億3299万+3.29%11.311.71
07/191,7451,7451,7231,738-0.4%237,2001902億5607万+4.32%11.41.72
07/181,7241,7521,7231,745+0.93%330,0001910億2235万+5.06%11.441.73
07/171,7001,7291,6881,729+2.79%257,4001892億7086万+4.41%11.341.71
07/161,7001,7031,6761,682-1%233,0001841億2584万+1.88%11.031.67
07/121,6841,7111,6831,699+0.47%312,2001859億8681万+2.97%11.141.68
07/111,6831,6981,6771,691+1.5%273,1001851億1106万+2.67%11.091.68
07/101,6591,6661,6471,666+0.06%217,9001823億7435万+1.28%10.921.65
07/091,6401,6691,6401,665+2.02%299,2001822億6488万+1.22%10.921.65
07/081,6321,6411,6241,6320%297,3001786億5242万-0.85%10.71.62
07/051,6491,6501,6251,632-1.39%579,6001786億5242万-0.91%10.71.62
07/041,6761,6801,6541,655-1.25%300,6001811億7020万+0.49%10.851.64
07/031,6791,6841,6621,676-0.48%426,7001834億6903万+1.76%10.991.66
07/021,6771,6911,6701,684+0.36%350,3001843億4478万+2.43%11.041.67
07/011,6771,6921,6771,678+1.27%365,6001836億8797万+2.13%111.66
06/281,6601,6631,6461,657+0.3%287,0001813億8913万+0.98%10.861.65
06/271,6401,6551,6351,652+0.36%270,8001808億4179万+0.55%10.831.65
06/261,6561,6671,6411,646-0.96%287,9001801億8498万+0.12%10.791.64
06/251,6601,6681,6451,6620%378,9001819億3648万+0.97%10.91.66
06/241,6641,6721,6541,662+0.48%223,5001819億3648万+0.91%10.91.66
06/211,6561,6741,6541,654+0.12%317,2001810億6073万+0.3%10.841.65
06/201,6351,6541,6321,652+1.23%250,5001808億4179万+0.06%10.831.65
06/191,6301,6341,6211,632+0.68%175,4001786億5242万-1.27%10.71.63
06/181,6161,6281,6131,621+0.25%221,8001774億4827万-2.17%10.631.62
06/171,6231,6331,6131,617-0.55%213,6001770億1040万-2.82%10.61.61
06/141,5601,6301,5601,626+1.63%493,9001779億9561万-2.75%10.661.62
06/131,6231,6231,5971,600-1.17%376,5001751億4944万-4.71%10.491.6
06/121,6431,6431,6181,619-0.06%311,1001772億2933万-4.14%10.611.61
06/111,6351,6401,6181,620-1.82%400,0001773億3880万-4.48%10.621.62
06/101,6401,6531,6361,650+0.73%205,8001806億2286万-3.23%10.821.65
06/071,6301,6391,6221,638+0.43%234,8001793億923万-4.27%10.741.63
06/061,6591,6641,6221,631-1.81%328,3001785億4296万-5.12%10.691.63
06/051,6831,6851,6571,661-1.42%232,3001818億2701万-3.82%10.891.66
06/041,6601,6881,6551,685+1.14%269,7001844億5425万-2.83%11.051.68
06/031,6691,6891,6611,666+1.4%323,1001823億7435万-4.2%10.921.66
05/311,6341,6471,6251,643+0.61%504,4001798億5658万-6.01%10.771.64
05/301,6131,6361,6061,633+1.11%281,7001787億6189万-7%10.711.63
05/291,6331,6401,6151,615-1.7%374,5001767億9146万-8.5%10.591.61
05/281,6471,6631,6371,643-0.24%276,9001798億5658万-7.33%10.771.64
05/271,6901,6901,6451,647-2.66%398,1001802億9445万-7.58%10.81.64
05/241,6741,7031,6741,692+0.71%293,0001852億2053万-5.42%11.091.69
05/231,6811,6861,6671,680-0.53%277,3001839億691万-6.46%11.011.68
05/221,6901,6971,6841,689-0.47%284,6001848億9212万-6.37%11.071.68
05/211,7201,7261,6971,697-0.93%242,4001857億6787万-6.35%11.131.69
05/201,7011,7271,7011,713+0.88%208,0001875億1936万-5.88%11.231.71
05/171,6931,7201,6901,698-0.24%274,4001858億7734万-7.11%11.131.69
05/161,7421,7461,6981,702-2.35%583,3001863億1521万-7.35%11.161.7
05/151,7721,7761,7431,743-2.13%382,1001908億342万-5.53%11.431.74
05/141,7761,8001,7391,781-1.93%711,3001949億6322万-3.83%11.681.78
05/131,8251,8271,8021,816-0.06%247,1001987億9461万-2.16%11.911.81
05/101,8371,8421,8111,817-0.98%252,1001989億408万-2.26%11.911.81
05/091,8321,8501,8221,835+1.05%108,3002008億7451万-1.4%12.031.83
05/081,8191,8281,8121,816-0.66%191,7001987億9461万-2.63%11.911.81
05/071,8191,8311,8141,828+0.66%130,7002001億823万-2.25%11.991.82
05/021,8261,8271,8121,816-0.55%115,2001987億9461万-3.09%11.911.81
05/011,8431,8431,8191,826-0.92%128,5001998億8929万-2.82%11.971.82
04/301,8401,8481,8201,843+0.93%219,5002017億5026万-2.18%12.081.84
04/261,8181,8311,7951,826+0.33%357,0001998億8929万-3.39%11.971.82
04/251,8571,8571,8181,820-2.73%343,3001992億3248万-4.06%11.931.82
04/241,8671,8721,8541,871+0.48%203,0002048億1537万-1.68%12.271.87

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
699
1,396
11/1

1,397
10/29
426
851
1/22
632,200
316,100
9/19
--+9.5%
4/10
-25.64%
1/22
2009年
3月期
585
1,170
5/16
365
730
10/10
549,600
274,800
5/16
--+14.54%
12/8
-23.97%
10/10
2010年
3月期
649
1,298
9/14
383
765
4/14
788,800
394,400
3/26
--+16.24%
7/1
-13.22%
10/6
2011年
3月期
824
1,647
1/4
538
1,075
5/27
535,800
267,900
3/17
1098億647万716億7089万+9.49%
6/22
-19.37%
3/15
2012年
3月期
843
1,686
3/9
640
1,280
8/9

1,280
8/5
948,800
474,400
3/27
1124億662万853億3836万+9.14%
8/31
-6.66%
5/7
2013年
3月期
1,349
2,697
3/13
726
1,451
5/18
844,000
422,000
9/25
1798億1059万967億3903万+13.34%
4/23
-8.1%
5/18
2014年
3月期
1,608
3,215
3/28
1,186
2,371
6/7
671,000
335,500
7/12
1920億1587万1580億7598万+9.28%
5/9
-10.17%
5/16
2015年
3月期
1,930
3,860
3/3
1,382
2,763
5/21
682,800
341,400
9/25
2239億7650万1608億7567万+11.58%
2/16
-6.25%
10/17
2016年
3月期
2,590
5,180
2/1
1,870
3,740
4/1
5,837,400
2,918,700
1/28
2985億4515万2170億1350万+11.64%
1/4
-9.36%
8/25
2017年
3月期
2,428
4,855
4/1
1,930
3,860
9/16
2,726,600
1,363,300
9/16
2798億1404万2224億6801万+9.09%
7/25
-10.48%
8/22
2018年
3月期
3,035
6,070
1/17
2,198
4,395
4/6
618,000
309,000
11/7
3474億1159万2524億2330万+11.12%
5/16
-9.35%
2/13
2019年
3月期
2,970
5,940
5/9
2,418
4,835
8/14
830,400
415,200
9/25
3399億7114万2767億2735万+6.45%
9/26
-9.24%
5/17
2020年
3月期
2,990
5,980
4/1
1,330
2,660
3/19
920,800
460,400
3/10
3422億6051万1522億4297万+14.45%
5/8
-34.29%
3/19
2021年
3月期
2,290
4,580
3/11
1,246
2,491
4/6
1,422,600
711,300
4/6
2621億3263万1425億7039万+20.42%
5/11
-14.45%
6/29
2022年
3月期
2,298
4,595
4/12
1,545
3,090
1/27
2,639,400
1,319,700
4/28
2629億9114万1691億2867万+9.89%
2/17
-15.41%
12/2
2023年
3月期
2,255
4,510
3/29
1,620
3,240
4/13
747,000
373,500
9/28
4937億248万1773億3880万+9.79%
5/30
-6.4%
11/15
2024年
3月期
2,889
9/5
1,854
2/15
916,000
3/27
3162億5420万2029億5441万+7.59%
7/27
-12.88%
10/4
最新1,720
2024/9/18
523,6001882億8564万+3.8%
1,657

年間値上がり率

1996/12/30 vs 1995/12/29
-47%(0.53倍)
1997/12/30 vs 1996/12/30
-79%(0.21倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
128%(2.28倍)
2000/12/29 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/29
71%(1.71倍)
2002/12/30 vs 2001/12/28
15%(1.15倍)
2003/12/30 vs 2002/12/30
87%(1.87倍)
2004/12/30 vs 2003/12/30
-5%(0.95倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
50%(1.5倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/09/18 vs 2023/12/29
-18%(0.82倍)
過去安値
119円(1998/10/22)
1347%(14.47倍)
1,720円(9/18)