高田工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,483 | 1,508 | 1,483 | 1,501 | +1 | +0.1% | 19,700 |
| 2024/05/16 | 1,466 | 1,509 | 1,458 | 1,500 | +25 | +1.7% | 25,400 |
| 2024/05/15 | 1,457 | 1,508 | 1,447 | 1,475 | +23 | +1.6% | 28,700 |
| 2024/05/14 | 1,490 | 1,545 | 1,440 | 1,452 | -58 | -3.8% | 77,400 |
| 2024/05/13 | 1,635 | 1,660 | 1,435 | 1,510 | -139 | -8.4% | 129,200 |
| 2024/05/10 | 1,688 | 1,697 | 1,642 | 1,649 | -31 | -1.8% | 14,500 |
| 2024/05/09 | 1,705 | 1,705 | 1,668 | 1,680 | -31 | -1.8% | 29,700 |
| 2024/05/08 | 1,753 | 1,753 | 1,708 | 1,711 | -32 | -1.8% | 10,800 |
| 2024/05/07 | 1,760 | 1,780 | 1,740 | 1,743 | -13 | -0.7% | 14,100 |
| 2024/05/02 | 1,769 | 1,769 | 1,756 | 1,756 | -19 | -1.1% | 6,500 |
| 2024/05/01 | 1,758 | 1,790 | 1,758 | 1,775 | +4 | +0.2% | 5,800 |
| 2024/04/30 | 1,725 | 1,779 | 1,719 | 1,771 | +52 | +3% | 20,100 |
| 2024/04/26 | 1,698 | 1,730 | 1,685 | 1,719 | +21 | +1.2% | 11,900 |
| 2024/04/25 | 1,700 | 1,705 | 1,692 | 1,698 | -8 | -0.5% | 9,100 |
| 2024/04/24 | 1,680 | 1,718 | 1,680 | 1,706 | +29 | +1.7% | 8,500 |
| 2024/04/23 | 1,710 | 1,719 | 1,674 | 1,677 | -33 | -1.9% | 15,800 |
| 2024/04/22 | 1,668 | 1,710 | 1,668 | 1,710 | +42 | +2.5% | 15,300 |
| 2024/04/19 | 1,689 | 1,694 | 1,628 | 1,668 | -26 | -1.5% | 34,800 |
| 2024/04/18 | 1,684 | 1,720 | 1,681 | 1,694 | -13 | -0.8% | 30,700 |
| 2024/04/17 | 1,748 | 1,748 | 1,690 | 1,707 | -26 | -1.5% | 19,100 |
| 2024/04/16 | 1,801 | 1,801 | 1,702 | 1,733 | -86 | -4.7% | 49,700 |
| 2024/04/15 | 1,813 | 1,823 | 1,792 | 1,819 | -26 | -1.4% | 11,200 |
| 2024/04/12 | 1,859 | 1,896 | 1,841 | 1,845 | +9 | +0.5% | 20,800 |
| 2024/04/11 | 1,798 | 1,844 | 1,778 | 1,836 | +33 | +1.8% | 17,200 |
| 2024/04/10 | 1,775 | 1,810 | 1,768 | 1,803 | +26 | +1.5% | 11,600 |
| 2024/04/09 | 1,759 | 1,784 | 1,752 | 1,777 | +35 | +2% | 11,400 |
| 2024/04/08 | 1,766 | 1,779 | 1,742 | 1,742 | -28 | -1.6% | 12,600 |
| 2024/04/05 | 1,780 | 1,787 | 1,729 | 1,770 | -29 | -1.6% | 55,800 |
| 2024/04/04 | 1,810 | 1,824 | 1,765 | 1,799 | +2 | +0.1% | 19,500 |
| 2024/04/03 | 1,813 | 1,834 | 1,773 | 1,797 | -37 | -2% | 23,800 |
| 2024/04/02 | 1,905 | 1,914 | 1,820 | 1,834 | -57 | -3% | 37,700 |
| 2024/04/01 | 1,959 | 1,959 | 1,876 | 1,891 | -51 | -2.6% | 32,100 |
| 2024/03/29 | 1,964 | 1,984 | 1,917 | 1,942 | -25 | -1.3% | 18,500 |
| 2024/03/28 | 2,000 | 2,000 | 1,962 | 1,967 | -65 | -3.2% | 26,800 |
| 2024/03/27 | 2,021 | 2,037 | 1,992 | 2,032 | +10 | +0.5% | 27,300 |
| 2024/03/26 | 1,992 | 2,024 | 1,983 | 2,022 | +30 | +1.5% | 28,000 |
| 2024/03/25 | 1,932 | 2,015 | 1,921 | 1,992 | +55 | +2.8% | 33,700 |
| 2024/03/22 | 1,961 | 1,961 | 1,924 | 1,937 | -32 | -1.6% | 20,100 |
| 2024/03/21 | 1,925 | 1,983 | 1,910 | 1,969 | +62 | +3.3% | 35,100 |
| 2024/03/19 | 1,914 | 1,939 | 1,886 | 1,907 | +7 | +0.4% | 22,900 |
| 2024/03/18 | 1,819 | 1,901 | 1,819 | 1,900 | +96 | +5.3% | 34,600 |
| 2024/03/15 | 1,842 | 1,842 | 1,788 | 1,804 | -45 | -2.4% | 27,900 |
| 2024/03/14 | 1,831 | 1,863 | 1,816 | 1,849 | +17 | +0.9% | 23,100 |
| 2024/03/13 | 1,896 | 1,910 | 1,832 | 1,832 | -38 | -2% | 16,300 |
| 2024/03/12 | 1,950 | 1,950 | 1,857 | 1,870 | -78 | -4% | 33,700 |
| 2024/03/11 | 1,925 | 1,962 | 1,911 | 1,948 | -4 | -0.2% | 50,800 |
| 2024/03/08 | 1,865 | 1,978 | 1,858 | 1,952 | +96 | +5.2% | 90,700 |
| 2024/03/07 | 1,840 | 1,878 | 1,828 | 1,856 | +37 | +2% | 38,800 |
| 2024/03/06 | 1,818 | 1,839 | 1,804 | 1,819 | -20 | -1.1% | 12,500 |
| 2024/03/05 | 1,801 | 1,849 | 1,791 | 1,839 | +36 | +2% | 20,400 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「高田工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 高田工 | 150,100円 | +9.1% | -31.2% | 3.33% | 8.64倍 | 0.57倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| ファーストコポ | 82,500円 | +11.2% | -30.8% | 3.76% | 8.01倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 金下建 | 286,900円 | +3.2% | -51.6% | 1.74% | 51.54倍 | 0.35倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 森 組 | 31,500円 | +8.8% | +0.7% | 4.44% | 14.74倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 三住道路 | 105,000円 | +1.6% | +8.1% | 3.81% | 13.97倍 | 0.71倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
