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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/04 | 1,851 | 1,854 | 1,791 | 1,803 | -42 | -2.3% | 49,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,821 | 1,845 | -6 | -0.3% | 28,600 |
| 2024/02/29 | 1,875 | 1,892 | 1,849 | 1,851 | -24 | -1.3% | 21,700 |
| 2024/02/28 | 1,861 | 1,920 | 1,848 | 1,875 | +14 | +0.8% | 45,800 |
| 2024/02/27 | 1,880 | 1,899 | 1,844 | 1,861 | +10 | +0.5% | 37,500 |
| 2024/02/26 | 1,925 | 1,945 | 1,845 | 1,851 | -68 | -3.5% | 103,900 |
| 2024/02/22 | 1,800 | 1,924 | 1,792 | 1,919 | +152 | +8.6% | 129,300 |
| 2024/02/21 | 1,816 | 1,816 | 1,754 | 1,767 | -63 | -3.4% | 33,200 |
| 2024/02/20 | 1,850 | 1,860 | 1,813 | 1,830 | -19 | -1% | 50,000 |
| 2024/02/19 | 1,647 | 1,864 | 1,647 | 1,849 | +202 | +12.3% | 152,900 |
| 2024/02/16 | 1,657 | 1,670 | 1,620 | 1,647 | +7 | +0.4% | 51,000 |
| 2024/02/15 | 1,694 | 1,707 | 1,640 | 1,640 | -54 | -3.2% | 50,100 |
1～
50
件表示中 / 3445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 | 171,900円 | -9.6% | -22.8% | 0.58% | 7.25倍 | 0.64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 |
| サンテック | 79,700円 | +29.1% | - | 3.76% | 47.08倍 | 0.41倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 日ハウスＨＤ | 31,200円 | -68.8% | - | 3.21% | - | 0.56倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 佐藤渡辺 | 363,500円 | +10.5% | +144.0% | 4.13% | 9.83倍 | 0.58倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| ファーストコポ | 86,000円 | +27.6% | -8.0% | 3.60% | 8.35倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
