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

PER

2010年3月31日
7.5倍
2011年3月31日
9.47倍
2012年3月30日
9.67倍
2013年3月29日
11.76倍
2014年3月31日
14.23倍
2015年3月31日
15.86倍
2016年3月31日
22.45倍
2017年3月31日
23.07倍
2018年3月30日
24.53倍
2019年3月29日
20.63倍
2020年3月31日
12.99倍

2020/06/25~2020/11/20

株価&PERの推移

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
2020
11/203,5853,5853,4753,535-0.14%161,6002023億2289万-3.91%327.721.56
11/193,5453,5853,5203,540-0.84%148,0002026億906万-4.01%328.191.57
11/183,5803,6103,5253,570-0.97%187,6002043億2609万-3.38%330.971.58
11/173,5603,6303,5503,605+3.3%177,5002063億2929万-2.57%334.211.6
11/163,4653,5403,3953,490+2.2%262,8001997億4735万-5.73%323.551.54
11/133,5603,5603,3953,415-5.79%250,3001954億5479万-7.95%316.61.51
11/123,6803,7203,5753,625-3.33%271,6002074億7397万-2.55%336.071.6
11/113,8203,8653,7153,750-0.66%211,6002146億2825万+0.83%347.661.66
11/103,7253,8253,6603,775+3.14%450,0002160億5910万+1.7%349.971.67
11/093,7253,7303,6103,660-1.74%240,0002094億7717万-1.19%339.311.62
11/063,6903,7453,6003,725+0.4%204,5002131億9739万+0.81%345.341.65
11/053,7803,8003,7003,710-1.2%191,7002123億3888万+0.79%343.951.64
11/043,7503,7703,6853,755+1.76%190,4002149億1442万+2.26%348.121.66
11/023,5903,7253,5903,690+3.36%117,9002111億9419万+0.76%342.091.63
10/303,6803,6903,5553,570-3.12%130,3002043億2609万-2.22%330.971.58
10/293,6303,7153,6103,685-0.41%150,2002109億802万+1.13%341.631.63
10/283,7603,7703,6603,700-2.76%135,1002117億6654万+1.82%343.021.64
10/273,8053,8153,7203,805-0.52%147,9002177億7613万+5.05%352.761.68
10/263,8253,8803,8053,8250%90,3002189億2081万+6.13%354.611.69
10/233,7603,8353,7453,825+1.73%111,9002189億2081万+6.64%354.611.69
10/223,7603,7853,7303,760-0.4%94,8002152億59万+5.29%348.581.66
10/213,7353,7853,7353,775+1.75%78,8002160億5910万+6.04%349.971.67
10/203,7653,7653,7003,710-2.62%107,7002123億3888万+4.57%343.951.64
10/193,7453,8153,7353,810+3.67%185,1002180億6230万+7.75%353.221.69
10/163,7403,7403,6753,675-1.74%134,8002103億3568万+4.43%340.71.63
10/153,7303,7803,7053,740+0.4%187,9002140億5590万+6.52%346.731.66
10/143,6603,7353,6503,725+0.81%139,8002131億9739万+6.49%345.341.65
10/133,7003,7103,6503,695+0.82%130,5002114億8036万+6.12%342.561.64
10/123,6753,6853,6303,665-0.14%113,5002097億6334万+5.74%339.781.62
10/093,6953,7053,6553,670+0.14%186,0002100億4951万+6.28%340.241.62
10/083,6453,6953,6203,665+1.81%230,6002097億6334万+6.63%339.781.62
10/073,5503,6053,5203,600+0.7%123,6002060億4312万+5.17%333.751.59
10/063,6003,6203,5503,575-0.28%165,0002046億1226万+4.9%331.431.58
10/053,4753,5903,4753,585+4.22%213,9002051億8460万+5.69%332.361.59
10/023,3803,4503,3803,440+1.93%315,7001968億8564万+1.81%318.921.52
09/303,4403,4653,3753,375-2.88%249,3001931億6542万+0.09%312.891.49
09/293,4553,4803,4003,475-1%262,1001988億8884万+3.36%322.161.55
09/283,4603,5103,4253,510+2.63%646,9002008億9204万+4.78%325.411.56
09/253,4503,4603,3803,420+0.59%367,5001957億4096万+2.55%317.061.52
09/243,4103,4503,3903,400-0.73%295,4001945億9628万+2.29%315.211.51
09/233,4153,4503,3753,425+0.74%342,9001960億2713万+3.32%317.531.52
09/183,3453,4053,3153,400+1.64%247,9001945億9628万+2.84%315.211.51
09/173,4203,4353,3253,345-1.76%138,2001914億4839万+1.46%310.111.49
09/163,4153,4203,3653,405-0.73%168,8001948億8245万+3.5%315.671.51
09/153,4653,4703,3953,430-1.72%152,6001963億1330万+4.54%317.991.53
09/143,4703,5353,4253,490+0.87%180,2001997億4735万+6.86%323.551.55
09/113,4453,4803,3903,460+1.17%173,7001980億3033万+6.63%320.771.54
09/103,3653,4253,3203,420+1.18%183,2001957億4096万+6.08%317.061.52
09/093,4303,4303,3503,380-2.59%251,4001934億5159万+5.49%313.351.5
09/083,4503,5203,4353,470+1.02%172,3001986億267万+8.81%321.71.54
09/073,3203,4553,3203,435+3.78%213,1001965億9947万+8.57%318.451.53
09/043,2853,3253,2603,310+0.15%170,0001894億4520万+5.41%306.861.47
09/033,3503,3553,2903,305-0.75%145,5001891億5903万+5.83%306.41.47
09/023,3253,3503,2953,330+1.37%195,6001905億8988万+7.01%308.721.48
09/013,2553,3003,2453,285-0.76%114,4001880億1434万+5.9%304.551.46
08/313,2653,3953,2653,310+2.48%208,3001894億4520万+6.91%306.861.47
08/283,2303,3003,1853,230+1.89%199,3001848億6646万+4.5%299.451.44
08/273,2453,2453,1603,170-2.76%83,1001814億3241万+2.69%293.891.41
08/263,2453,2653,2053,260-0.15%112,2001865億8349万+5.6%302.231.45
08/253,1953,2903,1953,265+4.48%148,1001868億6966万+5.83%302.691.45
08/243,1603,1853,1253,125-1.42%106,3001788億5687万+1.33%289.711.39
08/213,1403,2403,1403,170+1.28%145,2001814億3241万+2.72%293.891.41
08/203,1303,1603,1103,130-0.48%201,7001791億4304万+1.52%290.181.39
08/193,1303,1703,1203,145-0.79%170,4001800億155万+1.98%291.571.4
08/183,2453,2453,1153,170-0.94%273,5001814億3241万+2.92%293.891.41
08/173,1403,2253,1203,200+0.79%160,7001831億4944万+4.03%296.671.42
08/143,1553,2153,1353,175-0.31%178,1001817億1858万+3.29%294.351.41
08/133,2253,2553,1603,185+0.16%214,3001822億9092万+3.68%295.281.42
08/123,0703,2153,0453,180+4.09%233,2001820億475万+3.45%294.811.41
08/113,3003,3153,0053,055+3.56%416,5001748億5048万-0.55%283.221.36
08/072,8832,9852,8832,950+0.58%180,5001688億4089万-4.16%273.491.31
08/062,8792,9842,8792,933+0.2%158,9001678億6790万-4.96%271.911.3
08/052,9452,9452,8832,927-2.4%190,1001675億2450万-5.49%271.361.3
08/042,9153,0052,8822,999+4.97%201,2001716億4536万-3.44%278.031.33
08/032,8712,9002,8332,857+0.42%160,2001635億1810万-8.37%264.871.27
07/312,8352,8712,7982,845-1.11%326,8001628億3129万-9.19%263.761.27
07/303,0203,0202,8702,877-4.74%181,8001646億6279万-8.78%266.721.28
07/293,0353,0703,0053,020-1.95%144,5001728億4728万-4.91%279.981.34
07/283,1403,1403,0803,080-1.91%154,0001762億8133万-3.48%285.541.37
07/273,0953,1403,0653,140-1.26%143,2001797億1538万-2.03%291.11.4
07/223,1603,2053,1353,180+1.6%100,9001820億475万-1.21%294.811.41
07/213,1903,2103,1153,130-1.73%256,7001791億4304万-3.13%290.181.39
07/203,1803,1953,1103,185-0.47%141,4001822億9092万-2%295.281.42
07/173,2603,2903,1703,200-1.08%136,1001831億4944万-1.78%296.671.42
07/163,2553,3403,2153,235+1.57%281,8001851億5263万-1.22%299.911.44
07/153,0903,2103,0903,185+3.24%216,0001822億9092万-3.46%295.281.42
07/143,1553,1603,0553,085-2.22%148,2001765億6750万-7.36%286.011.37
07/133,0853,1553,0803,155+3.44%135,9001805億7390万-6.35%292.491.4
07/103,1003,1003,0253,050-0.97%228,9001745億6431万-10.48%282.761.36
07/093,1753,1753,0753,080-1.91%208,6001762億8133万-10.54%285.541.37
07/083,1353,2353,1103,140+0.16%363,0001797億1538万-9.69%291.11.4
07/073,2303,2353,1053,135-2.79%124,6001794億2921万-10.61%290.641.39
07/063,1503,2503,1503,225+2.87%119,3001845億8029万-8.85%298.981.43
07/033,2203,2203,0853,135-1.72%104,0001794億2921万-11.94%290.641.39
07/023,2003,2803,1403,190+1.11%233,2001825億7709万-11.04%295.741.42
07/013,2203,2353,1353,155-2.17%134,6001805億7390万-12.63%292.491.4
06/303,2053,3253,2003,225+2.87%447,7001845億8029万-11.38%298.981.44
06/293,2253,2403,0753,135-4.86%214,9001794億2921万-14.46%290.641.41
06/263,2603,3003,2253,295+1.38%165,4001885億8668万-10.66%305.471.48
06/253,3003,3003,1953,250-3.27%292,6001860億1115万-12.19%301.31.46

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
1,298
9/14
765
4/14
394,400
3/26
8.074.761.040.61--7.5倍
3/31
2011年
3月期
1,647
1/4
1,075
5/27
267,900
3/17
11.037.21.210.791098億647万716億7089万9.47倍
3/31
2012年
3月期
1,686
3/9
1,280
8/9

8/5
474,400
3/27
107.591.150.871069億2712万822億236万9.67倍
3/30
2013年
3月期
2,697
3/13
1,451
5/18
422,000
9/25
12.576.761.620.871610億7832万920億2328万11.76倍
3/29
2014年
3月期
3,215
3/28
2,371
6/7
335,500
7/12
14.6410.791.851.371920億1587万1416億797万14.23倍
3/31
2015年
3月期
3,860
3/3
2,763
5/21
341,400
9/25
16.4211.752.051.472239億7650万1608億7567万15.86倍
3/31
2016年
3月期
5,180
2/1
3,740
4/1
2,918,700
1/28
23.7417.142.681.932985億4515万2170億1350万22.45倍
3/31
2017年
3月期
4,855
4/1
3,860
9/16
1,363,300
9/16
25.0919.952.361.882798億1404万2224億6801万23.07倍
3/31
2018年
3月期
6,070
1/17
4,395
4/6
309,000
11/7
26.419.112.792.023474億1159万2524億2330万24.53倍
3/30
2019年
3月期
5,670
3/29
4,850
12/25
258,400
12/21
20.6617.672.452.13245億1791万2775億8587万20.63倍
3/29
2020年
3月期
3,575
3/16
2,660
3/19
435,600
3/18
16.1111.991.51.112046億1226万1522億4297万12.99倍
3/31
最新3,535
2020/11/20
161,600327.72
予想
1.56
実績
2023億2289万-