- 株価・信用残
- 売買内訳
高砂鐵工(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,434（26/08/13）
- 年初来安値
- 988（26/04/02）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/8/12 | 1,409 | 1,409 | 1,397 | 1,404 | 2,200 | 1,404 | 9.47 | 0.83 |
| 2026/8/10 | 1,421 | 1,425 | 1,388 | 1,409 | 7,100 | 1,409 | 9.51 | 0.83 |
| 2026/8/7 | 1,366 | 1,420 | 1,366 | 1,419 | 8,000 | 1,419 | 9.57 | 0.84 |
| 2026/8/6 | 1,320 | 1,376 | 1,320 | 1,365 | 6,200 | 1,365 | 9.21 | 0.80 |
| 2026/8/5 | 1,328 | 1,328 | 1,316 | 1,320 | 1,000 | 1,320 | 8.91 | 0.78 |
| 2026/8/4 | 1,315 | 1,316 | 1,315 | 1,315 | 400 | 1,315 | 8.87 | 0.78 |
| 2026/8/3 | 1,350 | 1,350 | 1,314 | 1,314 | 1,400 | 1,314 | 8.86 | 0.77 |
| 2026/7/31 | 1,301 | 1,350 | 1,301 | 1,345 | 12,400 | 1,345 | 9.07 | 0.79 |
| 2026/7/30 | 1,281 | 1,357 | 1,281 | 1,306 | 14,700 | 1,306 | ||
| 2026/7/29 | 1,245 | 1,251 | 1,245 | 1,250 | 4,000 | 1,250 | ||
| 2026/7/28 | 1,234 | 1,245 | 1,234 | 1,245 | 1,600 | 1,245 | ||
| 2026/7/27 | 1,229 | 1,234 | 1,229 | 1,232 | 700 | 1,232 | ||
| 2026/7/23 | 1,239 | 1,239 | 1,234 | 1,234 | 1,200 | 1,234 | ||
| 2026/7/22 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 | ||
| 2026/7/21 | 1,215 | 1,230 | 1,212 | 1,230 | 2,000 | 1,230 | ||
| 2026/7/17 | 1,211 | 1,215 | 1,211 | 1,215 | 600 | 1,215 | ||
| 2026/7/16 | 1,215 | 1,231 | 1,201 | 1,216 | 1,700 | 1,216 | ||
| 2026/7/15 | 1,217 | 1,218 | 1,217 | 1,217 | 400 | 1,217 | ||
| 2026/7/13 | 1,216 | 1,216 | 1,216 | 1,216 | 600 | 1,216 | ||
| 2026/7/10 | 1,241 | 1,241 | 1,215 | 1,215 | 900 | 1,215 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/236件
