7458 第一興商

7458
2025/07/18
時価
1740億円
PER 予
12.78倍
2010年以降
赤字-48.27倍
(2010-2024年)
PBR
1.43倍
2010年以降
0.61-2.87倍
(2010-2024年)
配当 予
3.58%
ROE 予
11.17%
ROA 予
6.21%
資料
Link
CSV,JSON

株価チャート

株価

7/18

前日 (7/17)
1,595
始値
1,600
高値
1,600
安値
1,588
終値 -0.31%
1,590
出来高 -16.22%
175,600

乖離率

株価(5日)
移動平均値
-0.81%
1,603
株価(25日)
移動平均値
-2.15%
1,625
出来高(5日)
移動平均値
-24.4%
232,260

2025/02/25~2025/07/18

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
2025
07/181,6001,6001,5881,590-0.31%175,6001740億5475万-2.15%12.781.43
07/171,5931,6011,5891,595+0.13%209,6001746億209万-1.85%12.821.43
07/161,6151,6151,5931,593-1.06%194,3001743億8316万-1.97%12.81.43
07/151,6301,6311,5961,610-1.04%301,2001762億4412万-0.98%12.941.45
07/141,6241,6301,6171,627-0.12%280,6001781億508万+0.06%13.081.46
07/111,6401,6481,6271,6290%289,5001783億2402万+0.31%13.091.46
07/101,6331,6361,6111,629+0.06%409,0001783億2402万+0.37%13.091.46
07/091,6201,6301,6191,628+0.99%260,4001782億1455万+0.43%13.091.46
07/081,6111,6191,6011,612+0.12%277,1001764億6306万-0.37%12.961.45
07/071,6021,6191,6021,610+0.94%381,0001762億4412万-0.31%12.941.45
07/041,5981,6031,5881,595+0.31%209,7001746億209万-1.12%12.821.43
07/031,5951,5961,5811,590-0.69%357,5001740億5475万-1.3%12.781.43
07/021,6061,6111,5931,601-0.37%353,4001752億5890万-0.56%12.871.44
07/011,6161,6351,6041,607-1.05%448,1001759億1571万-0.12%12.921.44
06/301,6481,6501,6241,624-1.4%304,0001777億7668万+1.06%13.051.46
06/271,6361,6521,6331,647+1.42%294,1001802億9445万+2.62%13.241.48
06/261,6191,6281,6171,624+0.56%163,9001777億7668万+1.44%13.051.46
06/251,6321,6411,6121,615-1.7%275,9001767億9146万+1%12.981.45
06/241,6681,6731,6431,643-0.84%311,7001798億5658万+2.94%13.211.48
06/231,6681,6681,6431,657-0.78%274,5001813億8913万+4.02%13.321.49
06/201,6841,6891,6591,670-1.42%528,3001828億1222万+5.1%13.421.5
06/191,6791,6941,6741,694+1.01%422,1001854億3946万+6.94%13.621.52
06/181,6501,6781,6501,677+1.64%366,7001835億7850万+6.27%13.481.51
06/171,6201,6601,6171,650+2.29%381,6001806億2286万+4.9%13.261.48
06/161,5941,6141,5871,613+1.77%342,0001765億7252万+2.87%12.961.45
06/131,6051,6091,5851,585-1.25%323,1001735億741万+0.96%12.741.42
06/121,6201,6301,6051,605-0.93%227,0001756億9678万+2.1%12.91.44
06/111,6001,6241,5911,620+2.14%340,5001773億3880万+2.99%13.021.46
06/101,6051,6141,5791,586-0.69%366,0001736億1688万+0.76%12.751.42
06/091,6001,6061,5871,597-0.68%248,0001748億2103万+1.33%12.841.43
06/061,5631,6211,5611,608+3.28%684,6001760億2518万+1.9%12.921.44
06/051,5521,5651,5461,557+0.32%274,5001704億4229万-1.46%12.511.4
06/041,5421,5581,5411,552+0.71%403,5001698億9495万-2.08%12.471.39
06/031,5471,5511,5391,541-0.96%254,9001686億9080万-3.02%12.391.38
06/021,5641,5671,5491,556-0.7%370,1001703億3283万-2.38%12.511.4
05/301,5571,5731,5541,567+0.13%282,9001715億3698万-2.06%12.591.41
05/291,5551,5761,5541,565-0.32%332,9001713億1804万-2.55%12.581.41
05/281,5751,5811,5621,570+0.58%314,7001718億6538万-2.55%12.621.41
05/271,5651,5721,5611,561-0.13%130,1001708億8017万-3.46%12.551.4
05/261,5661,5711,5561,563+0.19%231,6001710億9910万-3.7%12.561.4
05/231,5591,5651,5561,560+0.45%312,6001707億7070万-4.24%12.541.4
05/221,5401,5551,5381,553-0.19%348,6001700億442万-4.96%12.481.39
05/211,5711,5881,5511,556-1.02%320,2001703億3283万-5.18%12.511.4
05/201,6001,6031,5591,572+1.68%758,0001720億8432万-4.55%12.631.41
05/191,5391,5541,5311,546-0.39%282,2001692億3814万-6.36%12.431.39
05/161,5511,5551,5381,552+0.39%179,9001698億9495万-6.17%12.471.39
05/151,5431,5521,5341,5460%272,5001692億3814万-6.7%12.431.39
05/141,5141,5461,5081,546+0.85%669,9001692億3814万-6.76%12.431.39
05/131,5771,5781,5331,533-7.48%1,604,9001678億1505万-7.82%12.321.38
05/121,6351,6571,6261,657+1.59%283,5001813億8913万-0.72%13.321.49
05/091,6401,6481,6311,631-0.43%242,4001785億4296万-2.39%13.111.46
05/081,6231,6411,6151,638-0.12%199,3001793億923万-2.21%13.171.47
05/071,6331,6511,6311,640+0.24%186,3001795億2817万-2.26%13.181.47
05/021,6411,6501,6281,636-0.3%191,8001790億9030万-2.79%13.151.47
05/011,6651,6671,6361,641-1.68%232,8001796億3764万-2.78%13.191.47
04/301,6671,6751,6481,669-0.12%243,2001827億275万-1.36%13.411.5
04/281,6641,6761,6601,671+0.91%271,5001829億2169万-1.36%13.431.5
04/251,6511,6671,6471,656-0.78%291,5001812億7967万-2.3%13.311.49
04/241,6971,7011,6651,669-2.05%297,5001827億275万-1.65%13.411.5
04/231,7291,7301,7011,704-0.76%213,1001865億3415万+0.29%13.71.53
04/221,6951,7171,6921,717+1.84%189,3001879億5724万+1.06%13.81.54
04/211,7121,7161,6831,686-1.52%141,4001845億6372万-0.71%13.551.51
04/181,7071,7121,6961,7120%250,4001874億990万+0.82%13.761.54
04/171,7211,7371,7051,712+0.12%121,9001874億990万+0.94%13.761.54
04/161,7151,7251,6951,710+0.23%119,6001871億9096万+0.83%13.741.54
04/151,7321,7331,6991,706-0.35%160,3001867億5309万+0.65%13.711.53
04/141,7541,7541,7061,712-0.12%200,6001874億990万+1.12%13.761.54
04/111,6601,7201,6551,714+2.51%346,9001876億2883万+1.36%13.781.54
04/101,6831,6861,6571,672+2.96%317,4001830億3116万-1.01%13.441.5
04/091,6051,6361,5871,624+0.56%376,8001777億7668万-3.68%13.051.46
04/081,6131,6371,6001,615+2.54%394,8001767億9146万-4.21%12.981.45
04/071,5571,6151,5311,575-5.41%586,0001724億1273万-6.58%12.661.41
04/041,6851,7141,6511,665-2.35%414,1001822億6488万-1.3%13.381.5
04/031,6841,7071,6721,705+1.25%401,7001866億4362万+1.19%13.71.53
04/021,7341,7341,6721,684-2.66%279,4001843億4478万+0.24%13.541.51
04/011,7321,7401,7131,730+0.52%275,5001893億8033万+3.16%13.91.55
03/311,7301,7441,7011,721-2.1%464,8001883億9511万+2.99%9.891.55
03/281,7411,7841,7351,758-0.96%898,4001924億4544万+5.52%10.111.58
03/271,7401,7771,7261,775+1.95%1,230,6001943億641万+6.93%10.21.59
03/261,7001,7681,7001,741+1.28%1,008,2001905億8448万+5.26%10.011.56
03/251,7001,7331,6961,719+1.54%621,0001881億7617万+4.31%9.881.54
03/241,7021,7121,6881,693-0.41%554,2001853億3000万+2.98%9.731.52
03/211,7021,7251,7001,700-1.28%532,3001860億9628万+3.47%9.771.53
03/191,7041,7301,7031,722+0.94%309,7001885億458万+4.62%9.91.55
03/181,7051,7181,7011,706+1.01%313,9001867億5309万+3.52%9.811.53
03/171,6801,7001,6801,689+0.24%423,6001848億9212万+2.3%9.711.52
03/141,6721,6941,6721,685+0.42%370,2001844億5425万+1.81%9.691.51
03/131,7011,7011,6741,678-1.12%457,7001836億8797万+1.21%9.651.51
03/121,6841,7081,6711,697+0.89%350,0001857億6787万+2.17%9.751.52
03/111,6601,6971,6511,682+0.66%430,6001841億2584万+1.08%9.671.51
03/101,6561,6821,6561,671+1.27%422,0001829億2169万+0.06%9.61.5
03/071,6401,6521,6211,650-0.42%280,4001806億2286万-1.61%9.481.48
03/061,6261,6581,6231,657+2.28%318,0001813億8913万-1.6%9.521.49
03/051,6171,6261,6071,620+0.75%266,1001773億3880万-4.2%9.311.46
03/041,6281,6351,6061,608-0.74%257,6001760億2518万-5.36%9.241.44
03/031,6031,6241,6031,620+1.5%267,1001773億3880万-5.04%9.311.46
02/281,6151,6241,5941,596-1.3%389,0001747億1156万-6.72%9.171.43
02/271,5921,6211,5921,617+1.57%292,3001770億1040万-5.88%9.291.45
02/261,5801,5941,5741,592+0.19%288,9001742億7369万-7.66%9.151.43
02/251,5841,5941,5791,589+0.51%224,7001739億4528万-8.15%9.131.43

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
1,397
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1,590
2025/7/18
175,6001740億5475万-2.15%
1,625

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)
2024/12/30 vs 2023/12/29
-12%(0.88倍)
2025/07/18 vs 2024/12/30
-14%(0.86倍)
過去安値
119円(1998/10/22)
1238%(13.38倍)
1,590円(7/18)