決算new！
2025/02/12 発表
4-12月期(3Q累計)経常が8％減益で着地・10-12月期も7％減益
7458東証P貸借
業種 卸売業
第一興商 株価時系列データ
PTS
1,617.5
円
(13:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,004.5 (24/03/21) | 1,403.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,178.0 (24/01/11) | 1,403.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,615.0 | 1,624.0 | 1,612.5 | 1,618.5 | +5.5 | +0.3 | 143,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,783.0 | 1,794.5 | 1,613.0 | 1,613.0 | -170.0 | -9.5 | 1,456,000 |
| 2/7 | 1,800.0 | 1,806.0 | 1,750.5 | 1,783.0 | -29.5 | -1.6 | 772,400 |
| 1/31 | 1,796.5 | 1,848.0 | 1,791.0 | 1,812.5 | +34.0 | +1.9 | 665,300 |
| 1/24 | 1,742.5 | 1,787.0 | 1,742.0 | 1,778.5 | +37.0 | +2.1 | 649,000 |
| 1/17 | 1,760.0 | 1,774.0 | 1,728.0 | 1,741.5 | -16.5 | -0.9 | 708,900 |
| 1/10 | 1,837.0 | 1,854.0 | 1,758.0 | 1,758.0 | -84.0 | -4.6 | 940,500 |
| 12/30 | 1,850.0 | 1,855.5 | 1,830.5 | 1,842.0 | -6.5 | -0.4 | 211,200 |
| 12/27 | 1,850.0 | 1,884.0 | 1,825.0 | 1,848.5 | +2.0 | +0.1 | 930,800 |
| 12/20 | 1,860.0 | 1,869.5 | 1,822.5 | 1,846.5 | -25.5 | -1.4 | 1,281,100 |
| 12/13 | 1,928.0 | 1,956.0 | 1,864.0 | 1,872.0 | -50.0 | -2.6 | 1,176,800 |
| 12/6 | 1,855.0 | 1,945.0 | 1,843.0 | 1,922.0 | +56.5 | +3.0 | 1,248,400 |
| 11/29 | 1,900.0 | 1,910.5 | 1,823.5 | 1,865.5 | -11.0 | -0.6 | 828,000 |
| 11/22 | 1,865.0 | 1,891.5 | 1,845.5 | 1,876.5 | +11.0 | +0.6 | 741,500 |
| 11/15 | 1,854.0 | 1,928.0 | 1,849.0 | 1,865.5 | +3.5 | +0.2 | 1,388,300 |
| 11/8 | 1,873.0 | 1,893.0 | 1,812.0 | 1,862.0 | -5.0 | -0.3 | 1,089,600 |
| 11/1 | 1,828.0 | 1,924.5 | 1,804.0 | 1,867.0 | +63.0 | +3.5 | 1,736,400 |
| 10/25 | 1,859.0 | 1,870.5 | 1,788.5 | 1,804.0 | -30.5 | -1.7 | 1,149,500 |
| 10/18 | 1,854.0 | 1,861.0 | 1,830.5 | 1,834.5 | -14.5 | -0.8 | 961,400 |
| 10/11 | 1,858.5 | 1,877.0 | 1,835.0 | 1,849.0 | +4.5 | +0.2 | 1,634,000 |
| 10/4 | 1,730.0 | 1,845.0 | 1,727.0 | 1,844.5 | +81.5 | +4.6 | 2,905,900 |
| 9/27 | 1,720.0 | 1,771.0 | 1,707.0 | 1,763.0 | +34.5 | +2.0 | 4,143,100 |
| 9/20 | 1,733.5 | 1,745.0 | 1,706.0 | 1,728.5 | +8.5 | +0.5 | 3,500,200 |
| 9/13 | 1,642.0 | 1,779.5 | 1,641.5 | 1,720.0 | +38.0 | +2.3 | 2,596,900 |
| 9/6 | 1,668.5 | 1,707.0 | 1,635.5 | 1,682.0 | +29.5 | +1.8 | 1,908,800 |
| 8/30 | 1,650.0 | 1,672.5 | 1,634.5 | 1,652.5 | +0.5 | +0.0 | 1,486,800 |
| 8/23 | 1,580.0 | 1,661.5 | 1,573.0 | 1,652.0 | +62.0 | +3.9 | 1,319,000 |
| 8/16 | 1,556.0 | 1,592.0 | 1,528.0 | 1,590.0 | +29.5 | +1.9 | 1,583,900 |
| 8/9 | 1,555.0 | 1,594.5 | 1,403.0 | 1,560.5 | -59.5 | -3.7 | 3,348,000 |
| 8/2 | 1,788.0 | 1,826.0 | 1,618.0 | 1,620.0 | -149.0 | -8.4 | 2,344,500 |
| 7/26 | 1,735.5 | 1,785.5 | 1,706.0 | 1,769.0 | +31.5 | +1.8 | 1,521,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
