5923 高田機工

5923
2024/03/28
時価
81億円
PER 予
9.58倍
2010年以降
赤字-137.79倍
(2010-2023年)
PBR
0.37倍
2010年以降
0.17-0.56倍
(2010-2023年)
配当 予
2.75%
ROE 予
3.82%
ROA 予
2.83%
資料
Link
CSV,JSON

時価総額

2010年3月31日
40億4987万
2011年3月31日
47億8825万
2012年3月30日
50億3437万
2013年3月29日
45億4212万
2014年3月31日
45億6329万
2015年3月31日
55億5446万
2016年3月31日
44億3011万
2017年3月31日
58億8377万
2018年3月30日
76億119万
2019年3月29日
55億6942万
2020年3月31日
49億4760万
2021年3月31日
62億50万
2022年3月31日
61億3693万
2023年3月31日
54億2831万

2023/10/30~2024/03/28

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/283,6353,6853,6203,635-2.28%4,70081億3362万+3.09%9.580.37
03/273,6903,7203,6803,720+1.22%8,50083億2381万+5.71%9.80.37
03/263,6703,7003,6603,675-0.81%3,70082億2312万+4.76%9.690.37
03/253,7353,7653,6853,705-0.8%7,30082億9025万+5.92%9.770.37
03/223,7253,7403,7053,735+0.67%3,30083億5738万+7.14%9.840.38
03/213,6153,7103,6153,710+3.06%5,70083億144万+6.76%9.780.37
03/193,6003,6453,5953,600+0.42%4,20080億5530万+3.78%9.490.36
03/183,4853,5853,4853,585+3.17%10,30080億2174万+3.22%9.450.36
03/153,4903,4903,4353,475-0.14%2,00077億7561万-0.09%9.160.35
03/143,4503,4853,4153,480+1.16%2,50077億8679万-0.17%9.170.35
03/133,4503,4503,4303,440-0.29%1,60076億9729万-1.49%9.070.35
03/123,4003,4503,4003,450+1.47%5,40077億1967万-1.46%9.090.35
03/113,4853,4903,4003,400-2.86%6,10076億779万-3.08%8.960.34
03/083,5003,5353,5003,500-0.57%5,10078億3155万-0.54%9.220.35
03/073,5803,6003,5003,520-0.85%6,10078億7630万-0.03%9.280.35
03/063,5053,5503,5053,550+1.28%1,50079億4343万+0.8%9.360.36
03/053,5053,5353,5003,505+0.29%2,70078億4273万-0.6%9.240.35
03/043,4953,5203,4453,495+0.43%5,40078億2036万-0.96%9.210.35
03/013,4453,4803,4453,480+1.75%4,00077億8679万-1.5%9.170.35
02/293,4153,4453,4153,420+0.15%2,80076億5254万-3.25%9.010.34
02/283,4153,4503,4103,415-0.15%3,20076億4135万-3.53%90.34
02/273,4153,4603,4153,420+0.29%1,90076億5254万-3.55%9.010.34
02/263,4603,4603,3903,410+0.15%4,20076億3016万-3.94%8.990.34
02/223,4353,4453,3903,405-0.73%3,70076億1898万-4.14%8.970.34
02/213,4203,4653,4203,430-0.44%3,40076億7491万-3.49%9.040.35
02/203,4703,4803,4453,445-0.29%3,70077億848万-3.12%9.080.35
02/193,4053,4803,4053,455+1.02%2,80077億3085万-2.89%9.110.35
02/163,4003,4603,3903,420+0.74%4,40076億5254万-3.85%9.010.34
02/153,4653,4653,3653,395-2.44%10,50075億9660万-4.63%8.950.34
02/143,5353,5753,4603,480-2.11%8,30077億8679万-2.33%9.170.35
02/133,4903,6153,4153,555-3.92%13,20079億5461万-0.17%9.370.36
02/093,7203,8253,7003,700-0.27%10,20082億7906万+4.08%9.750.37
02/083,6403,7103,6353,710+1.23%3,70083億144万+4.68%9.780.37
02/073,6453,6853,6203,665+0.55%4,80082億75万+3.85%9.660.37
02/063,6453,6803,6353,6450%2,80081億5600万+3.61%9.610.37
02/053,6453,6803,6453,645+0.14%3,60081億5600万+3.91%9.610.37
02/023,6553,6703,6203,640-0.68%2,10081億4481万+4.03%9.590.37
02/013,5803,6703,5803,665+2.81%4,30082億75万+4.89%9.660.37
01/313,5653,5953,5603,565+1.13%4,10079億7699万+2.3%9.40.36
01/303,6553,6603,5253,525-3.56%15,00078億8749万+1.44%9.290.36
01/293,6003,6653,5953,655+1.67%3,80081億7837万+5.48%9.630.37
01/263,5503,5953,5503,595+0.56%2,10080億4412万+4.2%9.480.36
01/253,5903,6053,5453,575+1.13%3,70079億9936万+3.98%9.420.36
01/243,5203,5753,4653,535-0.14%5,30079億986万+3.09%9.320.36
01/233,5803,5903,5403,540-0.98%4,20079億2105万+3.45%9.330.36
01/223,5303,6153,5253,575+1.85%3,30079億9936万+4.62%9.420.36
01/193,4903,5403,4603,510+1.15%6,80078億5392万+2.87%9.250.35
01/183,4503,4953,4503,470+0.43%2,80077億6442万+1.79%9.150.35
01/173,5353,5853,4553,455-0.86%9,20077億3085万+1.38%9.110.35
01/163,4753,5303,4753,485+0.14%2,10077億9798万+2.2%9.190.35
01/153,4753,5153,4703,480+1.02%3,50077億8679万+1.96%9.170.35
01/123,5003,5003,4153,445-1.57%3,70077億848万+0.88%9.080.35
01/113,4603,5253,4603,500+1.3%2,40078億3155万+2.43%9.220.35
01/103,4503,4803,4503,455+0.58%2,40077億3085万+1.23%9.110.35
01/093,4153,4403,4153,435+1.03%1,70076億8610万+0.79%9.050.35
01/053,4053,4053,3953,400-1.16%70076億779万-0.15%8.960.34
01/043,3303,4753,3303,440+3.3%3,70076億9729万+1.09%9.070.35
2023
12/293,3803,3803,3303,330-1.48%1,40074億5116万-2.03%8.780.34
12/283,3653,4053,3653,380-0.44%1,50075億6304万-0.56%8.910.34
12/273,5003,5003,3503,395-1.16%1,50075億9660万-0.09%8.950.34
12/263,5003,5003,4203,435-1.86%2,10076億8610万+1.24%9.050.35
12/253,5503,5503,5003,500+1.45%12,20078億3155万+3.37%9.220.35
12/223,3203,4503,3203,450+4.55%2,70077億1967万+2.16%9.090.35
12/213,2653,3003,2603,300+0.3%80073億8403万-1.99%8.70.33
12/203,2803,3103,2803,290+0.3%2,20073億6165万-2.23%8.670.33
12/193,2653,2853,2653,280-0.46%80073億3928万-2.29%8.640.33
12/183,3303,3303,2703,295-1.2%3,20073億7284万-1.58%8.680.33
12/153,3553,3653,3303,335-0.89%2,00074億6234万-0.09%8.790.34
12/143,4053,4053,3303,365-1.32%2,50075億2947万+1.08%8.870.34
12/133,4303,4453,4103,410-1.45%80076億3016万+2.77%8.990.34
12/123,5003,5003,4353,460+0.44%1,10077億4204万+4.69%9.120.35
12/113,4353,5703,4303,445+0.44%2,20077億848万+4.68%9.080.35
12/083,5053,5053,4153,430-2.28%8,60076億7491万+4.67%9.040.35
12/073,5703,6053,5103,510-1.54%8,30078億5392万+7.5%9.250.35
12/063,5303,6903,5053,565+1.28%11,90079億7699万+9.79%9.40.36
12/053,5103,5303,5003,520+0.28%3,10078億7630万+9.18%9.280.35
12/043,4103,5253,4003,510+3.85%9,40078億5392万+9.28%9.250.35
12/013,3853,4003,3403,380+0.9%4,00075億6304万+5.72%8.910.34
11/303,3453,3653,3403,350-0.3%3,00074億9591万+5.11%8.830.34
11/293,3403,3603,3303,360+0.6%2,70075億1828万+5.73%8.860.34
11/283,3303,3603,3303,340-0.3%1,80074億7353万+5.5%8.80.34
11/273,3553,3553,3003,350+0.6%8,00074億9591万+6.11%8.830.34
11/243,3403,3403,3153,330-0.3%2,50074億5116万+5.85%8.780.34
11/223,2753,3453,2753,340+1.98%4,10074億7353万+6.44%8.80.34
11/213,3053,3253,2553,275+0.61%7,60073億2809万+4.7%8.630.33
11/203,2803,3103,2353,255-0.91%4,60072億8334万+4.29%8.580.33
11/173,1703,3403,1703,285+2.66%8,20073億5047万+5.49%8.660.33
11/163,1803,2153,1353,200-1.54%3,90071億6027万+2.99%8.430.32
11/153,1003,3003,0703,250+5.52%12,90072億7215万+4.74%8.570.33
11/143,0603,1153,0603,080+0.65%1,40068億9176万-0.68%8.120.31
11/133,0553,0903,0553,060+0.16%4,20068億4701万-1.45%8.070.31
11/103,0353,1453,0353,055-1.61%9,90068億3582万-1.71%8.050.31
11/093,0603,1253,0153,105+0.81%5,60069億4770万-0.06%8.180.31
11/083,0903,0953,0553,080-0.16%2,80068億9176万-0.84%8.120.31
11/073,1303,1303,0853,085-0.96%1,80069億295万-0.9%8.130.31
11/063,1053,1253,1003,115+0.97%2,00069億7008万-0.22%8.210.31
11/023,1453,1453,0303,085-1.44%7,50069億295万-1.41%8.130.31
11/013,0753,1303,0753,130+1.95%2,70070億364万-0.29%8.250.32
10/313,0353,0752,9473,070+2.95%13,90068億6938万-2.38%8.090.31
10/303,2203,2202,9822,982-7.39%25,30066億7248万-5.51%7.860.3

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,800
280
8/27
1,220
122
11/27
66,400
664,000
11/5
--40億4987万
3/31
2011年
3月期
2,980
298
4/28
1,400
140
3/15
390,700
3,907,000
6/24
66億6775万31億3250万47億8825万
3/31
2012年
3月期
3,100
310
1/20
1,550
155
11/17

155
11/15

他3件
621,000
6,210,000
1/19
69億3625万34億6812万50億3437万
3/30
2013年
3月期
2,370
237
1/7
1,450
145
11/14

145
11/13
128,700
1,287,000
12/4
53億287万32億4437万45億4212万
3/29
2014年
3月期
2,530
253
10/3
1,900
190
6/7
180,900
1,809,000
10/3
56億6087万42億5125万45億6329万
3/31
2015年
3月期
2,870
287
1/5
1,810
181
5/22

181
5/21
262,500
2,625,000
7/25
64億2187万40億5003万55億5446万
3/31
2016年
3月期
2,930
293
5/28
1,710
171
2/12
68,000
680,000
5/28
65億5612万38億2627万44億3011万
3/31
2017年
3月期
2,900
290
3/23

290
3/22
1,700
170
6/24
21,100
211,000
12/12

211,000
7/11
64億8900万38億389万58億8377万
3/31
2018年
3月期
4,570
2/21
2,420
242
4/17
213,500
1/30
102億2576万54億1495万76億119万
3/30
2019年
3月期
3,530
4/26
2,410
12/25
48,700
12/7
78億9867万53億9258万55億6942万
3/29
2020年
3月期
2,869
2/12
2,116
3/17
19,800
12/26
64億1963万47億3473万49億4760万
3/31
2021年
3月期
2,954
3/29
2,074
4/6
33,500
2/26
66億982万46億4075万62億50万
3/31
2022年
3月期
3,030
3/29
2,582
11/1
34,500
3/4
67億7988万57億7744万61億3693万
3/31
2023年
3月期
2,906
4/1
2,344
11/14
24,300
3/29
65億242万52億4490万54億2831万
3/31
最新3,635
2024/3/28
4,70081億3362万