5458 高砂鐵工

PER

2024/03/19

2023/10/19～2024/03/19

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	PER	PBR
2024
03/19	881	892	879	881	-0.11%	3,600	26億5004万	-1.23%	11.5	0.6
03/18	884	888	876	882	-0.23%	3,700	26億5305万	-1.01%	11.51	0.61
03/15	880	884	880	884	-1.12%	700	26億5907万	-0.79%	11.54	0.61
03/14	887	894	887	894	+0.34%	1,100	26億8915万	+0.45%	11.67	0.61
03/13	893	896	891	891	-1.87%	1,300	26億8012万	+0.22%	11.63	0.61
03/12	889	908	889	908	+1.68%	1,600	27億3126万	+2.14%	11.85	0.62
03/11	897	897	893	893	-1.43%	2,400	26億8614万	+0.68%	11.66	0.61
03/08	907	907	899	906	0%	500	27億2524万	+2.26%	11.83	0.62
03/07	903	906	901	906	-0.33%	1,900	27億2524万	+2.49%	11.83	0.62
03/06	909	909	901	909	0%	2,700	27億3427万	+3.06%	11.87	0.62
03/05	898	909	897	909	+1%	1,700	27億3427万	+3.41%	11.87	0.62
03/04	900	900	898	900	0%	800	27億720万	+2.62%	11.75	0.62
02/29	897	907	897	900	+0.22%	1,400	27億720万	+2.86%	11.75	0.62
02/28	904	904	898	898	-0.99%	800	27億118万	+2.86%	11.72	0.62
02/27	901	907	897	907	+0.33%	2,400	27億2825万	+4.13%	11.84	0.62
02/26	905	908	891	904	0%	8,200	27億1923万	+4.03%	11.8	0.62
02/22	885	904	885	904	+2.15%	5,500	27億1923万	+4.27%	11.8	0.62
02/21	880	892	880	885	+0.57%	3,100	26億6208万	+2.43%	11.55	0.61
02/20	880	880	871	880	0%	1,700	26億4704万	+1.97%	11.49	0.6
02/19	875	880	875	880	+0.34%	10,200	26億4704万	+2.21%	11.49	0.6
02/16	875	886	875	877	0%	3,900	26億3801万	+1.98%	11.45	0.6
02/15	882	882	877	877	+0.23%	800	26億3801万	+1.98%	11.45	0.6
02/14	880	897	875	875	-0.34%	3,700	26億3200万	+1.86%	11.42	0.6
02/13	878	880	868	878	+1.27%	2,300	26億4102万	+2.33%	11.46	0.6
02/09	873	874	866	867	+0.23%	2,100	26億793万	+1.29%	11.32	0.6
02/08	871	871	865	865	-0.35%	1,400	26億192万	+1.29%	11.29	0.59
02/07	871	871	868	868	-0.34%	800	26億1094万	+1.88%	11.33	0.6
02/06	875	875	871	871	-0.68%	300	26億1996万	+2.59%	11.37	0.6
02/05	878	878	868	877	0%	2,100	26億3801万	+3.54%	11.45	0.6
02/02	869	878	869	877	+0.92%	2,500	26億3801万	+3.91%	11.45	0.6
02/01	865	879	865	869	+0.46%	7,100	26億1395万	+3.21%	11.34	0.6
01/31	859	875	851	865	+1.41%	14,200	26億192万	+2.98%	11.29	0.59
01/30	856	856	852	853	0%	700	25億6582万	+1.91%	11.13	0.59
01/29	853	856	853	853	+0.83%	1,000	25億6582万	+2.03%	11.13	0.59
01/26	845	853	845	846	+0.36%	2,000	25億4476万	+1.44%	11.04	0.58
01/25	849	853	843	843	-0.71%	700	25億3574万	+1.2%	11	0.58
01/24	850	850	842	849	0%	2,400	25億5379万	+2.04%	11.08	0.58
01/23	851	856	849	849	-0.47%	1,800	25億5379万	+2.29%	11.08	0.58
01/22	856	856	845	853	-0.35%	400	25億6582万	+3.02%	11.13	0.59
01/19	850	856	850	856	+1.06%	200	25億7484万	+3.63%	11.17	0.59
01/18	850	851	847	847	-0.35%	900	25億4777万	+2.79%	11.06	0.58
01/17	843	850	843	850	+0.83%	5,900	25億5680万	+3.41%	11.1	0.58
01/16	846	854	843	843	-0.35%	900	25億3574万	+2.93%	11	0.58
01/15	845	860	845	846	-1.05%	1,100	25億4476万	+3.42%	11.04	0.58
01/12	845	855	845	855	-0.23%	800	25億7184万	+4.78%	11.16	0.59
01/11	862	862	852	857	+0.47%	4,100	25億7785万	+5.28%	11.19	0.59
01/10	850	854	830	853	+0.35%	4,400	25億6582万	+5.05%	11.13	0.59
01/09	839	850	838	850	+1.55%	1,600	25億5680万	+4.94%	11.1	0.58
01/05	818	854	818	837	+2.7%	3,900	25億1769万	+3.59%	10.93	0.57
01/04	814	815	812	815	+0.49%	1,100	24億5152万	+1.12%	10.64	0.56
2023
12/29	815	816	809	811	+0.12%	3,500	24億3948万	+0.75%	10.59	0.56
12/28	814	814	810	810	0%	300	24億3648万	+0.62%	10.57	0.56
12/27	802	810	802	810	-0.61%	3,800	24億3648万	+0.62%	10.57	0.56
12/26	809	815	807	815	0%	900	24億5152万	+1.24%	10.64	0.56
12/25	810	815	808	815	+0.99%	1,500	24億5152万	+1.37%	10.64	0.56
12/22	810	810	807	807	-0.62%	4,400	24億2745万	+0.5%	10.53	0.55
12/21	801	812	801	812	+0.5%	700	24億4249万	+1.12%	10.6	0.56
12/20	814	814	808	808	-0.98%	1,600	24億3046万	+0.75%	10.55	0.55
12/19	819	819	812	816	+0.37%	800	24億5452万	+1.87%	10.65	0.56
12/18	812	813	812	813	+0.25%	400	24億4550万	+1.63%	10.61	0.56
12/15	802	811	802	811	+1.12%	24,400	24億3948万	+1.63%	10.59	0.56
12/14	803	807	801	802	-0.99%	700	24億1241万	+0.63%	10.47	0.55
12/13	808	810	808	810	+0.87%	3,700	24億3648万	+1.76%	10.57	0.56
12/12	795	803	795	803	+1.13%	2,200	24億1542万	+1.01%	10.48	0.55
12/11	800	800	794	794	-1.12%	5,300	23億8835万	0%	10.36	0.54
12/08	804	804	790	803	+1.52%	2,100	24億1542万	+1.26%	10.48	0.55
12/07	796	800	791	791	-0.5%	2,300	23億7932万	0%	10.32	0.54
12/06	796	796	795	795	-1%	1,300	23億9136万	+0.51%	10.38	0.55
12/05	800	803	800	803	0%	400	24億1542万	+1.39%	10.48	0.55
12/04	800	803	800	803	+0.25%	300	24億1542万	+1.39%	10.48	0.55
12/01	802	805	800	801	-0.5%	500	24億940万	+1.14%	10.46	0.55
11/30	800	805	800	805	+0.75%	500	24億2144万	+1.51%	10.51	0.55
11/29	806	807	793	799	-0.13%	2,400	24億339万	+0.76%	10.43	0.55
11/28	800	805	800	800	0%	400	24億640万	+0.76%	10.44	0.55
11/27	800	800	800	800	0%	200	24億640万	+0.63%	10.44	0.55
11/24	805	805	800	800	-0.62%	2,500	24億640万	+0.63%	10.44	0.55
11/22	805	808	804	805	0%	500	24億2144万	+1.13%	10.51	0.55
11/21	800	805	800	805	+0.63%	900	24億2144万	+1.13%	10.51	0.55
11/20	796	802	796	800	+0.76%	1,500	24億640万	+0.38%	10.44	0.55
11/17	792	794	791	794	+0.13%	400	23億8835万	-0.5%	10.36	0.54
11/16	791	800	785	793	+0.25%	15,500	23億8534万	-0.88%	10.35	0.54
11/15	794	801	791	791	+0.25%	5,200	23億7932万	-1.25%	10.32	0.54
11/14	785	789	781	789	+0.51%	800	23億7331万	-1.5%	10.3	0.54
11/13	786	787	780	785	+1.16%	1,400	23億6128万	-2.12%	10.25	0.54
11/10	785	785	776	776	+0.26%	400	23億3420万	-3.36%	10.13	0.53
11/09	772	778	772	774	0%	1,500	23億2819万	-3.85%	10.1	0.53
11/08	774	785	774	774	-1.4%	600	23億2819万	-4.21%	10.1	0.53
11/07	778	785	775	785	+0.77%	800	23億6128万	-3.09%	10.25	0.54
11/06	772	779	772	779	+0.13%	500	23億4323万	-4.06%	10.17	0.53
11/02	775	778	769	778	+2.37%	8,400	23億4022万	-4.42%	10.16	0.53
11/01	783	788	749	760	-3.68%	19,600	22億8608万	-6.86%	9.92	0.52
10/31	822	824	780	789	-2.23%	8,200	23億7331万	-3.55%	10.3	0.54
10/30	810	830	801	807	0%	3,600	24億2745万	-1.47%	10.53	0.55
10/27	805	807	802	807	-0.49%	700	24億2745万	-1.59%	10.53	0.55
10/26	819	819	811	811	+0.12%	300	24億3948万	-1.1%	10.59	0.56
10/25	820	826	810	810	-1.1%	3,900	24億3648万	-1.22%	10.57	0.56
10/24	812	819	812	819	+0.74%	500	24億6355万	-0.12%	10.69	0.56
10/23	819	820	813	813	-0.85%	1,600	24億4550万	-0.73%	10.61	0.56
10/20	820	820	820	820	+0.86%	1,500	24億6656万	+0.12%	10.7	0.56
10/19	820	820	813	813	-0.97%	2,100	24億4550万	-0.73%	10.61	0.56

5458 高砂鐵工

PER

2023/10/19～2024/03/19

株価＆PERの推移

開示資料

決算

株式

チャート