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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,695 | 1,721 | 1,651 | 1,671 | -31 | -1.8% | 20,000 |
| 2024/11/20 | 1,721 | 1,750 | 1,696 | 1,702 | -30 | -1.7% | 20,000 |
| 2024/11/19 | 1,745 | 1,758 | 1,731 | 1,732 | -18 | -1% | 13,300 |
| 2024/11/18 | 1,785 | 1,785 | 1,739 | 1,750 | -49 | -2.7% | 25,200 |
| 2024/11/15 | 1,761 | 1,810 | 1,730 | 1,799 | +34 | +1.9% | 28,000 |
| 2024/11/14 | 1,810 | 1,821 | 1,762 | 1,765 | -30 | -1.7% | 36,900 |
| 2024/11/13 | 1,750 | 1,829 | 1,748 | 1,795 | +79 | +4.6% | 77,300 |
| 2024/11/12 | 1,686 | 1,758 | 1,627 | 1,716 | +33 | +2% | 29,200 |
| 2024/11/11 | 1,698 | 1,705 | 1,672 | 1,683 | -27 | -1.6% | 16,900 |
| 2024/11/08 | 1,739 | 1,760 | 1,700 | 1,710 | -5 | -0.3% | 31,600 |
| 2024/11/07 | 1,649 | 1,745 | 1,649 | 1,715 | +108 | +6.7% | 75,900 |
| 2024/11/06 | 1,590 | 1,628 | 1,546 | 1,607 | +17 | +1.1% | 49,500 |
| 2024/11/05 | 1,577 | 1,602 | 1,575 | 1,590 | +14 | +0.9% | 12,400 |
| 2024/11/01 | 1,580 | 1,593 | 1,566 | 1,576 | -24 | -1.5% | 20,100 |
| 2024/10/31 | 1,600 | 1,620 | 1,552 | 1,600 | -21 | -1.3% | 48,300 |
| 2024/10/30 | 1,472 | 1,630 | 1,472 | 1,621 | +158 | +10.8% | 72,300 |
| 2024/10/29 | 1,427 | 1,463 | 1,417 | 1,463 | +36 | +2.5% | 7,400 |
| 2024/10/28 | 1,404 | 1,428 | 1,400 | 1,427 | +12 | +0.8% | 4,600 |
| 2024/10/25 | 1,441 | 1,443 | 1,399 | 1,415 | -15 | -1% | 8,800 |
| 2024/10/24 | 1,438 | 1,438 | 1,419 | 1,430 | -12 | -0.8% | 5,200 |
| 2024/10/23 | 1,460 | 1,464 | 1,441 | 1,442 | -18 | -1.2% | 3,700 |
| 2024/10/22 | 1,472 | 1,472 | 1,460 | 1,460 | -11 | -0.7% | 2,300 |
| 2024/10/21 | 1,472 | 1,475 | 1,464 | 1,471 | +6 | +0.4% | 6,400 |
| 2024/10/18 | 1,470 | 1,471 | 1,461 | 1,465 | +8 | +0.5% | 4,500 |
| 2024/10/17 | 1,473 | 1,473 | 1,453 | 1,457 | -16 | -1.1% | 6,900 |
| 2024/10/16 | 1,457 | 1,473 | 1,456 | 1,473 | +1 | +0.1% | 4,000 |
| 2024/10/15 | 1,484 | 1,484 | 1,450 | 1,472 | +18 | +1.2% | 11,800 |
| 2024/10/11 | 1,480 | 1,482 | 1,451 | 1,454 | -26 | -1.8% | 12,800 |
| 2024/10/10 | 1,393 | 1,480 | 1,393 | 1,480 | +93 | +6.7% | 25,600 |
| 2024/10/09 | 1,400 | 1,400 | 1,381 | 1,387 | -17 | -1.2% | 2,800 |
| 2024/10/08 | 1,408 | 1,408 | 1,401 | 1,404 | -4 | -0.3% | 3,100 |
| 2024/10/07 | 1,400 | 1,408 | 1,390 | 1,408 | +14 | +1% | 6,000 |
| 2024/10/04 | 1,392 | 1,397 | 1,391 | 1,394 | ±0 | ±0% | 900 |
| 2024/10/03 | 1,393 | 1,405 | 1,390 | 1,394 | +6 | +0.4% | 3,600 |
| 2024/10/02 | 1,384 | 1,388 | 1,382 | 1,388 | -7 | -0.5% | 1,400 |
| 2024/10/01 | 1,374 | 1,395 | 1,374 | 1,395 | +17 | +1.2% | 3,600 |
| 2024/09/30 | 1,377 | 1,383 | 1,356 | 1,378 | -15 | -1.1% | 12,600 |
| 2024/09/27 | 1,378 | 1,400 | 1,378 | 1,393 | +10 | +0.7% | 5,000 |
| 2024/09/26 | 1,379 | 1,390 | 1,376 | 1,383 | +6 | +0.4% | 11,200 |
| 2024/09/25 | 1,370 | 1,380 | 1,357 | 1,377 | +15 | +1.1% | 7,800 |
| 2024/09/24 | 1,373 | 1,388 | 1,362 | 1,362 | -5 | -0.4% | 6,600 |
| 2024/09/20 | 1,358 | 1,370 | 1,353 | 1,367 | +22 | +1.6% | 6,700 |
| 2024/09/19 | 1,308 | 1,345 | 1,308 | 1,345 | +33 | +2.5% | 5,800 |
| 2024/09/18 | 1,315 | 1,318 | 1,308 | 1,312 | +2 | +0.2% | 1,900 |
| 2024/09/17 | 1,320 | 1,324 | 1,307 | 1,310 | -10 | -0.8% | 4,200 |
| 2024/09/13 | 1,323 | 1,330 | 1,310 | 1,320 | -3 | -0.2% | 3,100 |
| 2024/09/12 | 1,322 | 1,337 | 1,318 | 1,323 | +10 | +0.8% | 5,400 |
| 2024/09/11 | 1,360 | 1,365 | 1,300 | 1,313 | -47 | -3.5% | 10,900 |
| 2024/09/10 | 1,370 | 1,380 | 1,356 | 1,360 | -10 | -0.7% | 3,600 |
| 2024/09/09 | 1,371 | 1,379 | 1,350 | 1,370 | -20 | -1.4% | 10,300 |
1～
50
件表示中 / 3585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 | 167,100円 | +9.1% | -16.1% | 2.99% | 7.85倍 | 0.61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 |
| 日ハウスＨＤ | 32,200円 | +195.6% | - | 3.42% | 12.88倍 | 0.62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 |
| ナカボーテック | 485,000円 | -1.2% | -15.6% | - | - | - |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| サンテック | 73,900円 | +6.0% | - | 4.06% | 12.61倍 | 0.39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 |
| ファーストコポ | 82,100円 | +21.1% | +52.6% | 4.63% | 6.54倍 | 1.16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
