7458 第一興商
- 7458
- 2020/11/20
- 時価
- 2023億円
- PER 予
- 327.72倍
- 2010年以降
- 4.76-26.4倍
（2010-2020年） - PBR
- 1.56倍
- 2010年以降
- 0.61-2.79倍
（2010-2020年） - 配当 予
- 3.2%
- ROE 予
- 0.48%
- ROA 予
- 0.29%
- 資料
- Link
- CSV,JSON
株価チャート
株価
11/20
- 前日 (11/19)
- 3,540
- 始値
- 3,585
- 高値
- 3,585
- 安値
- 3,475
- 終値 -0.14%
- 3,535
- 出来高 +9.19%
- 161,600
乖離率
- 株価（5日）
移動平均値 - -0.37%
3,548 - 株価（25日）
移動平均値 - -3.91%
3,679 - 出来高（5日）
移動平均値 - -13.81%
187,500
2020/06/25～2020/11/20
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 11/20 | 3,585 | 3,585 | 3,475 | 3,535 | -0.14% | 161,600 | 2023億2289万 | -3.91% | 327.72 | 1.56 |
| 11/19 | 3,545 | 3,585 | 3,520 | 3,540 | -0.84% | 148,000 | 2026億906万 | -4.01% | 328.19 | 1.57 |
| 11/18 | 3,580 | 3,610 | 3,525 | 3,570 | -0.97% | 187,600 | 2043億2609万 | -3.38% | 330.97 | 1.58 |
| 11/17 | 3,560 | 3,630 | 3,550 | 3,605 | +3.3% | 177,500 | 2063億2929万 | -2.57% | 334.21 | 1.6 |
| 11/16 | 3,465 | 3,540 | 3,395 | 3,490 | +2.2% | 262,800 | 1997億4735万 | -5.73% | 323.55 | 1.54 |
| 11/13 | 3,560 | 3,560 | 3,395 | 3,415 | -5.79% | 250,300 | 1954億5479万 | -7.95% | 316.6 | 1.51 |
| 11/12 | 3,680 | 3,720 | 3,575 | 3,625 | -3.33% | 271,600 | 2074億7397万 | -2.55% | 336.07 | 1.6 |
| 11/11 | 3,820 | 3,865 | 3,715 | 3,750 | -0.66% | 211,600 | 2146億2825万 | +0.83% | 347.66 | 1.66 |
| 11/10 | 3,725 | 3,825 | 3,660 | 3,775 | +3.14% | 450,000 | 2160億5910万 | +1.7% | 349.97 | 1.67 |
| 11/09 | 3,725 | 3,730 | 3,610 | 3,660 | -1.74% | 240,000 | 2094億7717万 | -1.19% | 339.31 | 1.62 |
| 11/06 | 3,690 | 3,745 | 3,600 | 3,725 | +0.4% | 204,500 | 2131億9739万 | +0.81% | 345.34 | 1.65 |
| 11/05 | 3,780 | 3,800 | 3,700 | 3,710 | -1.2% | 191,700 | 2123億3888万 | +0.79% | 343.95 | 1.64 |
| 11/04 | 3,750 | 3,770 | 3,685 | 3,755 | +1.76% | 190,400 | 2149億1442万 | +2.26% | 348.12 | 1.66 |
| 11/02 | 3,590 | 3,725 | 3,590 | 3,690 | +3.36% | 117,900 | 2111億9419万 | +0.76% | 342.09 | 1.63 |
| 10/30 | 3,680 | 3,690 | 3,555 | 3,570 | -3.12% | 130,300 | 2043億2609万 | -2.22% | 330.97 | 1.58 |
| 10/29 | 3,630 | 3,715 | 3,610 | 3,685 | -0.41% | 150,200 | 2109億802万 | +1.13% | 341.63 | 1.63 |
| 10/28 | 3,760 | 3,770 | 3,660 | 3,700 | -2.76% | 135,100 | 2117億6654万 | +1.82% | 343.02 | 1.64 |
| 10/27 | 3,805 | 3,815 | 3,720 | 3,805 | -0.52% | 147,900 | 2177億7613万 | +5.05% | 352.76 | 1.68 |
| 10/26 | 3,825 | 3,880 | 3,805 | 3,825 | 0% | 90,300 | 2189億2081万 | +6.13% | 354.61 | 1.69 |
| 10/23 | 3,760 | 3,835 | 3,745 | 3,825 | +1.73% | 111,900 | 2189億2081万 | +6.64% | 354.61 | 1.69 |
| 10/22 | 3,760 | 3,785 | 3,730 | 3,760 | -0.4% | 94,800 | 2152億59万 | +5.29% | 348.58 | 1.66 |
| 10/21 | 3,735 | 3,785 | 3,735 | 3,775 | +1.75% | 78,800 | 2160億5910万 | +6.04% | 349.97 | 1.67 |
| 10/20 | 3,765 | 3,765 | 3,700 | 3,710 | -2.62% | 107,700 | 2123億3888万 | +4.57% | 343.95 | 1.64 |
| 10/19 | 3,745 | 3,815 | 3,735 | 3,810 | +3.67% | 185,100 | 2180億6230万 | +7.75% | 353.22 | 1.69 |
| 10/16 | 3,740 | 3,740 | 3,675 | 3,675 | -1.74% | 134,800 | 2103億3568万 | +4.43% | 340.7 | 1.63 |
| 10/15 | 3,730 | 3,780 | 3,705 | 3,740 | +0.4% | 187,900 | 2140億5590万 | +6.52% | 346.73 | 1.66 |
| 10/14 | 3,660 | 3,735 | 3,650 | 3,725 | +0.81% | 139,800 | 2131億9739万 | +6.49% | 345.34 | 1.65 |
| 10/13 | 3,700 | 3,710 | 3,650 | 3,695 | +0.82% | 130,500 | 2114億8036万 | +6.12% | 342.56 | 1.64 |
| 10/12 | 3,675 | 3,685 | 3,630 | 3,665 | -0.14% | 113,500 | 2097億6334万 | +5.74% | 339.78 | 1.62 |
| 10/09 | 3,695 | 3,705 | 3,655 | 3,670 | +0.14% | 186,000 | 2100億4951万 | +6.28% | 340.24 | 1.62 |
| 10/08 | 3,645 | 3,695 | 3,620 | 3,665 | +1.81% | 230,600 | 2097億6334万 | +6.63% | 339.78 | 1.62 |
| 10/07 | 3,550 | 3,605 | 3,520 | 3,600 | +0.7% | 123,600 | 2060億4312万 | +5.17% | 333.75 | 1.59 |
| 10/06 | 3,600 | 3,620 | 3,550 | 3,575 | -0.28% | 165,000 | 2046億1226万 | +4.9% | 331.43 | 1.58 |
| 10/05 | 3,475 | 3,590 | 3,475 | 3,585 | +4.22% | 213,900 | 2051億8460万 | +5.69% | 332.36 | 1.59 |
| 10/02 | 3,380 | 3,450 | 3,380 | 3,440 | +1.93% | 315,700 | 1968億8564万 | +1.81% | 318.92 | 1.52 |
| 09/30 | 3,440 | 3,465 | 3,375 | 3,375 | -2.88% | 249,300 | 1931億6542万 | +0.09% | 312.89 | 1.49 |
| 09/29 | 3,455 | 3,480 | 3,400 | 3,475 | -1% | 262,100 | 1988億8884万 | +3.36% | 322.16 | 1.55 |
| 09/28 | 3,460 | 3,510 | 3,425 | 3,510 | +2.63% | 646,900 | 2008億9204万 | +4.78% | 325.41 | 1.56 |
| 09/25 | 3,450 | 3,460 | 3,380 | 3,420 | +0.59% | 367,500 | 1957億4096万 | +2.55% | 317.06 | 1.52 |
| 09/24 | 3,410 | 3,450 | 3,390 | 3,400 | -0.73% | 295,400 | 1945億9628万 | +2.29% | 315.21 | 1.51 |
| 09/23 | 3,415 | 3,450 | 3,375 | 3,425 | +0.74% | 342,900 | 1960億2713万 | +3.32% | 317.53 | 1.52 |
| 09/18 | 3,345 | 3,405 | 3,315 | 3,400 | +1.64% | 247,900 | 1945億9628万 | +2.84% | 315.21 | 1.51 |
| 09/17 | 3,420 | 3,435 | 3,325 | 3,345 | -1.76% | 138,200 | 1914億4839万 | +1.46% | 310.11 | 1.49 |
| 09/16 | 3,415 | 3,420 | 3,365 | 3,405 | -0.73% | 168,800 | 1948億8245万 | +3.5% | 315.67 | 1.51 |
| 09/15 | 3,465 | 3,470 | 3,395 | 3,430 | -1.72% | 152,600 | 1963億1330万 | +4.54% | 317.99 | 1.53 |
| 09/14 | 3,470 | 3,535 | 3,425 | 3,490 | +0.87% | 180,200 | 1997億4735万 | +6.86% | 323.55 | 1.55 |
| 09/11 | 3,445 | 3,480 | 3,390 | 3,460 | +1.17% | 173,700 | 1980億3033万 | +6.63% | 320.77 | 1.54 |
| 09/10 | 3,365 | 3,425 | 3,320 | 3,420 | +1.18% | 183,200 | 1957億4096万 | +6.08% | 317.06 | 1.52 |
| 09/09 | 3,430 | 3,430 | 3,350 | 3,380 | -2.59% | 251,400 | 1934億5159万 | +5.49% | 313.35 | 1.5 |
| 09/08 | 3,450 | 3,520 | 3,435 | 3,470 | +1.02% | 172,300 | 1986億267万 | +8.81% | 321.7 | 1.54 |
| 09/07 | 3,320 | 3,455 | 3,320 | 3,435 | +3.78% | 213,100 | 1965億9947万 | +8.57% | 318.45 | 1.53 |
| 09/04 | 3,285 | 3,325 | 3,260 | 3,310 | +0.15% | 170,000 | 1894億4520万 | +5.41% | 306.86 | 1.47 |
| 09/03 | 3,350 | 3,355 | 3,290 | 3,305 | -0.75% | 145,500 | 1891億5903万 | +5.83% | 306.4 | 1.47 |
| 09/02 | 3,325 | 3,350 | 3,295 | 3,330 | +1.37% | 195,600 | 1905億8988万 | +7.01% | 308.72 | 1.48 |
| 09/01 | 3,255 | 3,300 | 3,245 | 3,285 | -0.76% | 114,400 | 1880億1434万 | +5.9% | 304.55 | 1.46 |
| 08/31 | 3,265 | 3,395 | 3,265 | 3,310 | +2.48% | 208,300 | 1894億4520万 | +6.91% | 306.86 | 1.47 |
| 08/28 | 3,230 | 3,300 | 3,185 | 3,230 | +1.89% | 199,300 | 1848億6646万 | +4.5% | 299.45 | 1.44 |
| 08/27 | 3,245 | 3,245 | 3,160 | 3,170 | -2.76% | 83,100 | 1814億3241万 | +2.69% | 293.89 | 1.41 |
| 08/26 | 3,245 | 3,265 | 3,205 | 3,260 | -0.15% | 112,200 | 1865億8349万 | +5.6% | 302.23 | 1.45 |
| 08/25 | 3,195 | 3,290 | 3,195 | 3,265 | +4.48% | 148,100 | 1868億6966万 | +5.83% | 302.69 | 1.45 |
| 08/24 | 3,160 | 3,185 | 3,125 | 3,125 | -1.42% | 106,300 | 1788億5687万 | +1.33% | 289.71 | 1.39 |
| 08/21 | 3,140 | 3,240 | 3,140 | 3,170 | +1.28% | 145,200 | 1814億3241万 | +2.72% | 293.89 | 1.41 |
| 08/20 | 3,130 | 3,160 | 3,110 | 3,130 | -0.48% | 201,700 | 1791億4304万 | +1.52% | 290.18 | 1.39 |
| 08/19 | 3,130 | 3,170 | 3,120 | 3,145 | -0.79% | 170,400 | 1800億155万 | +1.98% | 291.57 | 1.4 |
| 08/18 | 3,245 | 3,245 | 3,115 | 3,170 | -0.94% | 273,500 | 1814億3241万 | +2.92% | 293.89 | 1.41 |
| 08/17 | 3,140 | 3,225 | 3,120 | 3,200 | +0.79% | 160,700 | 1831億4944万 | +4.03% | 296.67 | 1.42 |
| 08/14 | 3,155 | 3,215 | 3,135 | 3,175 | -0.31% | 178,100 | 1817億1858万 | +3.29% | 294.35 | 1.41 |
| 08/13 | 3,225 | 3,255 | 3,160 | 3,185 | +0.16% | 214,300 | 1822億9092万 | +3.68% | 295.28 | 1.42 |
| 08/12 | 3,070 | 3,215 | 3,045 | 3,180 | +4.09% | 233,200 | 1820億475万 | +3.45% | 294.81 | 1.41 |
| 08/11 | 3,300 | 3,315 | 3,005 | 3,055 | +3.56% | 416,500 | 1748億5048万 | -0.55% | 283.22 | 1.36 |
| 08/07 | 2,883 | 2,985 | 2,883 | 2,950 | +0.58% | 180,500 | 1688億4089万 | -4.16% | 273.49 | 1.31 |
| 08/06 | 2,879 | 2,984 | 2,879 | 2,933 | +0.2% | 158,900 | 1678億6790万 | -4.96% | 271.91 | 1.3 |
| 08/05 | 2,945 | 2,945 | 2,883 | 2,927 | -2.4% | 190,100 | 1675億2450万 | -5.49% | 271.36 | 1.3 |
| 08/04 | 2,915 | 3,005 | 2,882 | 2,999 | +4.97% | 201,200 | 1716億4536万 | -3.44% | 278.03 | 1.33 |
| 08/03 | 2,871 | 2,900 | 2,833 | 2,857 | +0.42% | 160,200 | 1635億1810万 | -8.37% | 264.87 | 1.27 |
| 07/31 | 2,835 | 2,871 | 2,798 | 2,845 | -1.11% | 326,800 | 1628億3129万 | -9.19% | 263.76 | 1.27 |
| 07/30 | 3,020 | 3,020 | 2,870 | 2,877 | -4.74% | 181,800 | 1646億6279万 | -8.78% | 266.72 | 1.28 |
| 07/29 | 3,035 | 3,070 | 3,005 | 3,020 | -1.95% | 144,500 | 1728億4728万 | -4.91% | 279.98 | 1.34 |
| 07/28 | 3,140 | 3,140 | 3,080 | 3,080 | -1.91% | 154,000 | 1762億8133万 | -3.48% | 285.54 | 1.37 |
| 07/27 | 3,095 | 3,140 | 3,065 | 3,140 | -1.26% | 143,200 | 1797億1538万 | -2.03% | 291.1 | 1.4 |
| 07/22 | 3,160 | 3,205 | 3,135 | 3,180 | +1.6% | 100,900 | 1820億475万 | -1.21% | 294.81 | 1.41 |
| 07/21 | 3,190 | 3,210 | 3,115 | 3,130 | -1.73% | 256,700 | 1791億4304万 | -3.13% | 290.18 | 1.39 |
| 07/20 | 3,180 | 3,195 | 3,110 | 3,185 | -0.47% | 141,400 | 1822億9092万 | -2% | 295.28 | 1.42 |
| 07/17 | 3,260 | 3,290 | 3,170 | 3,200 | -1.08% | 136,100 | 1831億4944万 | -1.78% | 296.67 | 1.42 |
| 07/16 | 3,255 | 3,340 | 3,215 | 3,235 | +1.57% | 281,800 | 1851億5263万 | -1.22% | 299.91 | 1.44 |
| 07/15 | 3,090 | 3,210 | 3,090 | 3,185 | +3.24% | 216,000 | 1822億9092万 | -3.46% | 295.28 | 1.42 |
| 07/14 | 3,155 | 3,160 | 3,055 | 3,085 | -2.22% | 148,200 | 1765億6750万 | -7.36% | 286.01 | 1.37 |
| 07/13 | 3,085 | 3,155 | 3,080 | 3,155 | +3.44% | 135,900 | 1805億7390万 | -6.35% | 292.49 | 1.4 |
| 07/10 | 3,100 | 3,100 | 3,025 | 3,050 | -0.97% | 228,900 | 1745億6431万 | -10.48% | 282.76 | 1.36 |
| 07/09 | 3,175 | 3,175 | 3,075 | 3,080 | -1.91% | 208,600 | 1762億8133万 | -10.54% | 285.54 | 1.37 |
| 07/08 | 3,135 | 3,235 | 3,110 | 3,140 | +0.16% | 363,000 | 1797億1538万 | -9.69% | 291.1 | 1.4 |
| 07/07 | 3,230 | 3,235 | 3,105 | 3,135 | -2.79% | 124,600 | 1794億2921万 | -10.61% | 290.64 | 1.39 |
| 07/06 | 3,150 | 3,250 | 3,150 | 3,225 | +2.87% | 119,300 | 1845億8029万 | -8.85% | 298.98 | 1.43 |
| 07/03 | 3,220 | 3,220 | 3,085 | 3,135 | -1.72% | 104,000 | 1794億2921万 | -11.94% | 290.64 | 1.39 |
| 07/02 | 3,200 | 3,280 | 3,140 | 3,190 | +1.11% | 233,200 | 1825億7709万 | -11.04% | 295.74 | 1.42 |
| 07/01 | 3,220 | 3,235 | 3,135 | 3,155 | -2.17% | 134,600 | 1805億7390万 | -12.63% | 292.49 | 1.4 |
| 06/30 | 3,205 | 3,325 | 3,200 | 3,225 | +2.87% | 447,700 | 1845億8029万 | -11.38% | 298.98 | 1.44 |
| 06/29 | 3,225 | 3,240 | 3,075 | 3,135 | -4.86% | 214,900 | 1794億2921万 | -14.46% | 290.64 | 1.41 |
| 06/26 | 3,260 | 3,300 | 3,225 | 3,295 | +1.38% | 165,400 | 1885億8668万 | -10.66% | 305.47 | 1.48 |
| 06/25 | 3,300 | 3,300 | 3,195 | 3,250 | -3.27% | 292,600 | 1860億1115万 | -12.19% | 301.3 | 1.46 |
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 | |
| 2010年 3月期 | 1,298 9/14 | 765 4/14 | 394,400 3/26 | - | - | +16.27% 7/1 | -13.23% 10/6 |
| 2011年 3月期 | 1,647 1/4 | 1,075 5/27 | 267,900 3/17 | 1098億647万 | 716億7089万 | +9.52% 6/22 | -19.35% 3/15 |
| 2012年 3月期 | 1,686 3/9 | 1,280 8/9 8/5 | 474,400 3/27 | 1124億662万 | 853億3836万 | +9.14% 8/31 | -6.68% 5/7 |
| 2013年 3月期 | 2,697 3/13 | 1,451 5/18 | 422,000 9/25 | 1798億1059万 | 967億3903万 | +13.35% 4/23 | -8.09% 5/18 |
| 2014年 3月期 | 3,215 3/28 | 2,371 6/7 | 335,500 7/12 | 1920億1587万 | 1580億7598万 | +9.28% 5/9 | -10.16% 5/16 |
| 2015年 3月期 | 3,860 3/3 | 2,763 5/21 | 341,400 9/25 | 2239億7650万 | 1608億7567万 | +11.59% 2/16 | -6.24% 10/17 |
| 2016年 3月期 | 5,180 2/1 | 3,740 4/1 | 2,918,700 1/28 | 2985億4515万 | 2170億1350万 | +11.63% 1/4 | -9.37% 8/25 |
| 2017年 3月期 | 4,855 4/1 | 3,860 9/16 | 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 | 6,070 1/17 | 4,395 4/6 | 309,000 11/7 | 3474億1159万 | 2524億2330万 | +11.11% 5/16 | -9.35% 2/13 |
| 2019年 3月期 | 5,670 3/29 | 4,850 12/25 | 258,400 12/21 | 3245億1791万 | 2775億8587万 | +5.02% 4/1 | -6.16% 5/9 |
| 2020年 3月期 | 3,575 3/16 | 2,660 3/19 | 435,600 3/18 | 2046億1226万 | 1522億4297万 | +14.45% 5/8 | -1.24% 4/22 |
| 最新 | 3,535 2020/11/20 | 161,600 | 2023億2289万 | -3.91% 3,679 | |||
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）
- 2020/11/20 vs 2019/12/30
- -38%（0.62倍）
- 過去安値
238円（1998/10/22） - 1387%（14.87倍）
3,535円（11/20）