5458: 高砂鉄工(東証2部)
Update: 19,10,10
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 2,076百万円
単元株式 1,000
PER/PBR/配当 5.73 / 1.22 / 0(0%)
権利/配当落日 16/03/29 / -
年初来高/安 82.0(16/01/05) / 52.0(16/02/12)
上場来高/安 945.0(89/12/06) / 25.0(71/11)
信用買/売 1,024,000 / - (-)

株価時系列データ(日足)
2019/10/10 630.0 632.0 630.0 631.0 400
2019/10/09 632.0 632.0 623.0 632.0 2200
2019/10/08 630.0 632.0 625.0 632.0 2100
2019/10/07 622.0 630.0 622.0 630.0 500
2019/10/04 622.0 622.0 622.0 622.0 100
2019/10/03 627.0 627.0 623.0 623.0 600
2019/10/02 630.0 630.0 630.0 630.0 1000
2019/10/01 630.0 630.0 630.0 630.0 100
2019/09/30 626.0 626.0 626.0 626.0 100
2019/09/27 630.0 631.0 629.0 629.0 600
2019/09/26 624.0 634.0 624.0 628.0 5200
2019/09/25 624.0 624.0 624.0 624.0 600
2019/09/20 621.0 623.0 621.0 623.0 200
2019/09/19 619.0 626.0 619.0 621.0 1000
2019/09/18 620.0 620.0 619.0 619.0 500
2019/09/17 622.0 624.0 621.0 624.0 700
2019/09/13 623.0 623.0 622.0 622.0 400
2019/09/12 625.0 631.0 623.0 623.0 1300
2019/09/11 618.0 624.0 615.0 621.0 1800
2019/09/10 612.0 612.0 612.0 612.0 100
2019/09/09 609.0 617.0 609.0 610.0 400
2019/09/06 609.0 609.0 609.0 609.0 300
2019/09/05 613.0 617.0 609.0 611.0 1200
2019/09/04 611.0 611.0 611.0 611.0 100
2019/09/03 614.0 615.0 614.0 615.0 600
2019/08/29 629.0 629.0 627.0 627.0 2200
2019/08/28 624.0 627.0 624.0 627.0 800
2019/08/27 618.0 623.0 618.0 623.0 600
2019/08/26 610.0 618.0 610.0 618.0 600
2019/08/23 624.0 624.0 624.0 624.0 100
2019/08/22 621.0 624.0 621.0 621.0 1700
2019/08/21 610.0 622.0 610.0 621.0 1300
2019/08/20 619.0 619.0 614.0 614.0 200
2019/08/19 607.0 615.0 603.0 609.0 2300
2019/08/16 622.0 624.0 616.0 616.0 1700
2019/08/15 604.0 622.0 604.0 622.0 2400
2019/08/13 620.0 620.0 620.0 620.0 200
2019/08/09 620.0 620.0 620.0 620.0 200
2019/08/08 624.0 624.0 618.0 618.0 600
2019/08/07 616.0 616.0 616.0 616.0 200
2019/08/06 611.0 616.0 611.0 613.0 600
2019/08/05 627.0 627.0 621.0 621.0 500
2019/08/02 634.0 634.0 625.0 631.0 1200
2019/08/01 631.0 638.0 630.0 638.0 1000
2019/07/31 647.0 652.0 634.0 634.0 4000
2019/07/30 655.0 655.0 650.0 650.0 3000
2019/07/29 655.0 655.0 655.0 655.0 100
2019/07/26 649.0 659.0 649.0 658.0 1800
2019/07/25 655.0 660.0 650.0 653.0 5200
2019/07/24 660.0 660.0 651.0 656.0 2300
2019/07/23 664.0 664.0 660.0 662.0 700
2019/07/19 660.0 660.0 653.0 660.0 2100
2019/07/18 660.0 660.0 658.0 660.0 1000
2019/07/17 660.0 660.0 658.0 660.0 600
2019/07/16 660.0 662.0 653.0 660.0 1600
2019/07/12 660.0 663.0 660.0 663.0 1600
2019/07/11 660.0 664.0 658.0 658.0 1300
2019/07/10 658.0 665.0 655.0 658.0 1900
2019/07/09 660.0 674.0 658.0 658.0 1800
2019/07/08 656.0 661.0 656.0 656.0 1100
2019/07/05 656.0 666.0 656.0 656.0 2100
2019/07/04 661.0 665.0 656.0 656.0 3300
2019/07/03 655.0 666.0 653.0 661.0 1000
2019/07/02 650.0 663.0 647.0 655.0 1800