5923: 高田機工(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 4,386百万円 単元株式 1,000 PER/PBR/配当 19.41 / 0.27 / 4(2.04%) 権利/配当落日 16/03/29 / 15/12/01 年初来高/安 215.0(16/01/04) / 171.0(16/02/12) 上場来高/安 1,520.0(95/01/31) / 102.0(09/02/05) 信用買/売 405,000 / 39,000 (10.38) 株価時系列データ(日足) 2019/10/11 2531.0 2537.0 2519.0 2537.0 1700 2019/10/10 2533.0 2533.0 2513.0 2513.0 1500 2019/10/09 2520.0 2533.0 2510.0 2533.0 1200 2019/10/08 2525.0 2530.0 2525.0 2528.0 900 2019/10/07 2545.0 2545.0 2512.0 2520.0 2500 2019/10/04 2538.0 2540.0 2506.0 2527.0 2800 2019/10/03 2514.0 2514.0 2509.0 2512.0 800 2019/10/02 2526.0 2531.0 2518.0 2524.0 1600 2019/10/01 2508.0 2525.0 2508.0 2525.0 1800 2019/09/30 2501.0 2519.0 2501.0 2508.0 1200 2019/09/27 2533.0 2533.0 2501.0 2501.0 1900 2019/09/26 2544.0 2547.0 2525.0 2534.0 4300 2019/09/25 2528.0 2535.0 2520.0 2530.0 3300 2019/09/24 2506.0 2517.0 2506.0 2517.0 1300 2019/09/20 2505.0 2515.0 2503.0 2506.0 1000 2019/09/19 2494.0 2511.0 2484.0 2508.0 2200 2019/09/18 2494.0 2510.0 2480.0 2480.0 4100 2019/09/17 2511.0 2512.0 2494.0 2500.0 2700 2019/09/13 2520.0 2521.0 2502.0 2511.0 5600 2019/09/12 2490.0 2520.0 2490.0 2518.0 3600 2019/09/11 2480.0 2496.0 2480.0 2496.0 3600 2019/09/10 2476.0 2494.0 2476.0 2494.0 1200 2019/09/09 2459.0 2475.0 2451.0 2473.0 2000 2019/09/06 2455.0 2455.0 2441.0 2444.0 1800 2019/09/05 2431.0 2457.0 2431.0 2456.0 4100 2019/09/04 2421.0 2437.0 2421.0 2430.0 2100 2019/09/03 2421.0 2422.0 2418.0 2420.0 1100 2019/09/02 2430.0 2437.0 2419.0 2419.0 1100 2019/08/30 2412.0 2423.0 2412.0 2423.0 1300 2019/08/29 2403.0 2410.0 2403.0 2407.0 3900 2019/08/28 2405.0 2411.0 2402.0 2402.0 4300 2019/08/27 2431.0 2441.0 2409.0 2409.0 4800 2019/08/26 2439.0 2447.0 2427.0 2431.0 2000 2019/08/23 2432.0 2447.0 2432.0 2440.0 1100 2019/08/22 2452.0 2460.0 2431.0 2431.0 2200 2019/08/21 2420.0 2462.0 2420.0 2452.0 2600 2019/08/20 2422.0 2438.0 2422.0 2431.0 1900 2019/08/19 2419.0 2426.0 2419.0 2425.0 1500 2019/08/16 2420.0 2433.0 2415.0 2415.0 3300 2019/08/15 2462.0 2462.0 2435.0 2443.0 2200 2019/08/14 2451.0 2479.0 2420.0 2479.0 2900 2019/08/13 2433.0 2457.0 2432.0 2443.0 2700 2019/08/09 2456.0 2460.0 2433.0 2460.0 1900 2019/08/08 2467.0 2467.0 2439.0 2441.0 1900 2019/08/07 2438.0 2479.0 2435.0 2454.0 9900 2019/08/06 2447.0 2457.0 2428.0 2433.0 5000 2019/08/05 2481.0 2481.0 2451.0 2463.0 3500 2019/08/02 2504.0 2504.0 2471.0 2480.0 4000 2019/08/01 2508.0 2510.0 2500.0 2504.0 2000 2019/07/31 2506.0 2508.0 2504.0 2508.0 500 2019/07/30 2508.0 2519.0 2506.0 2506.0 1700 2019/07/29 2508.0 2508.0 2506.0 2508.0 400 2019/07/26 2511.0 2517.0 2501.0 2512.0 1900 2019/07/25 2510.0 2531.0 2501.0 2531.0 2300 2019/07/24 2503.0 2507.0 2500.0 2500.0 1900 2019/07/23 2496.0 2516.0 2496.0 2500.0 1200 2019/07/22 2512.0 2520.0 2492.0 2492.0 2300 2019/07/19 2498.0 2523.0 2498.0 2512.0 2900 2019/07/18 2521.0 2521.0 2486.0 2509.0 4200 2019/07/17 2515.0 2536.0 2515.0 2522.0 1200 2019/07/16 2521.0 2534.0 2520.0 2520.0 1800 2019/07/12 2534.0 2538.0 2528.0 2538.0 1800 2019/07/11 2520.0 2535.0 2515.0 2530.0 1900 2019/07/10 2524.0 2538.0 2503.0 2503.0 3400