7458: 第一興商(東証1部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 270,593百万円 単元株式 100 PER/PBR/配当 19.97 / 2.5 / 100(2.13%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 5,180.0(16/02/01) / 4,275.0(16/02/12) 上場来高/安 17,000.0(95/09/29) / 730.0(08/10/10) 信用買/売 12,000 / 166,100 (0.07) 株式分割情報 2006/06/27 分割: 1株 -> 2株 2004/03/26 分割: 1株 -> 2株 1997/03/26 分割: 1株 -> 1.25株 株価時系列データ(日足) 2019/10/11 5090.0 5100.0 5040.0 5070.0 90200 2019/10/10 5090.0 5110.0 5000.0 5060.0 140100 2019/10/09 4940.0 5030.0 4940.0 5020.0 128000 2019/10/08 4945.0 4990.0 4925.0 4980.0 126700 2019/10/07 4865.0 4990.0 4860.0 4930.0 106600 2019/10/04 4815.0 4875.0 4770.0 4855.0 102700 2019/10/03 4830.0 4895.0 4790.0 4845.0 189500 2019/10/02 4925.0 4930.0 4870.0 4900.0 153300 2019/10/01 4990.0 5040.0 4955.0 4975.0 82900 2019/09/30 5070.0 5090.0 4955.0 4990.0 127400 2019/09/27 5130.0 5130.0 5030.0 5120.0 180100 2019/09/26 5180.0 5190.0 5090.0 5110.0 441500 2019/09/25 5130.0 5140.0 5100.0 5120.0 175300 2019/09/24 5050.0 5100.0 5040.0 5090.0 212200 2019/09/20 4995.0 5010.0 4975.0 5000.0 187800 2019/09/19 4970.0 5040.0 4960.0 5000.0 124400 2019/09/18 5000.0 5010.0 4920.0 4930.0 108000 2019/09/17 4935.0 4965.0 4915.0 4960.0 182500 2019/09/13 4910.0 5020.0 4860.0 4960.0 253200 2019/09/12 4890.0 4925.0 4875.0 4875.0 122300 2019/09/11 4775.0 4895.0 4775.0 4880.0 138900 2019/09/10 4805.0 4820.0 4755.0 4785.0 109200 2019/09/09 4710.0 4840.0 4695.0 4835.0 141500 2019/09/06 4670.0 4710.0 4650.0 4680.0 58300 2019/09/05 4640.0 4700.0 4625.0 4670.0 132400 2019/09/04 4650.0 4650.0 4625.0 4640.0 55900 2019/09/03 4685.0 4695.0 4640.0 4675.0 85000 2019/09/02 4760.0 4770.0 4700.0 4700.0 63100 2019/08/30 4695.0 4820.0 4680.0 4790.0 118300 2019/08/29 4630.0 4670.0 4595.0 4670.0 91000 2019/08/28 4655.0 4680.0 4630.0 4665.0 139800 2019/08/27 4700.0 4750.0 4670.0 4710.0 89300 2019/08/26 4660.0 4710.0 4655.0 4670.0 89100 2019/08/23 4755.0 4775.0 4720.0 4760.0 84500 2019/08/22 4725.0 4725.0 4685.0 4720.0 51700 2019/08/21 4695.0 4720.0 4660.0 4705.0 96600 2019/08/20 4690.0 4755.0 4675.0 4730.0 87300 2019/08/19 4660.0 4680.0 4605.0 4660.0 114900 2019/08/16 4600.0 4630.0 4565.0 4610.0 96600 2019/08/15 4620.0 4675.0 4605.0 4615.0 72600 2019/08/14 4675.0 4705.0 4625.0 4690.0 94600 2019/08/13 4605.0 4665.0 4600.0 4660.0 122100 2019/08/09 4620.0 4720.0 4620.0 4645.0 130400 2019/08/08 4670.0 4670.0 4595.0 4620.0 133400 2019/08/07 4475.0 4680.0 4475.0 4655.0 247400 2019/08/06 4640.0 4645.0 4350.0 4495.0 320100 2019/08/05 4430.0 4450.0 4320.0 4360.0 99300 2019/08/02 4465.0 4480.0 4390.0 4420.0 132000 2019/08/01 4530.0 4540.0 4505.0 4520.0 83800 2019/07/31 4550.0 4555.0 4505.0 4515.0 145900 2019/07/30 4565.0 4590.0 4545.0 4585.0 141100 2019/07/29 4635.0 4665.0 4605.0 4630.0 83500 2019/07/26 4590.0 4625.0 4580.0 4605.0 109200 2019/07/25 4695.0 4695.0 4605.0 4625.0 90200 2019/07/24 4620.0 4680.0 4620.0 4650.0 91200 2019/07/23 4640.0 4640.0 4590.0 4610.0 137000 2019/07/22 4700.0 4730.0 4655.0 4655.0 104000 2019/07/19 4700.0 4735.0 4660.0 4725.0 137500 2019/07/18 4870.0 4870.0 4695.0 4705.0 112100 2019/07/17 4835.0 4900.0 4825.0 4885.0 134000 2019/07/16 4905.0 4920.0 4830.0 4855.0 133900 2019/07/12 4990.0 4990.0 4955.0 4970.0 123800 2019/07/11 5040.0 5040.0 4995.0 5010.0 100800 2019/07/10 4990.0 5060.0 4985.0 4995.0 154900