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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,509 | 1,509 | 1,487 | 1,509 | +18 | +1.2% | 4,900 |
| 2025/05/22 | 1,486 | 1,502 | 1,486 | 1,491 | -4 | -0.3% | 4,300 |
| 2025/05/21 | 1,516 | 1,518 | 1,493 | 1,495 | -22 | -1.5% | 7,100 |
| 2025/05/20 | 1,508 | 1,520 | 1,500 | 1,517 | +16 | +1.1% | 15,000 |
| 2025/05/19 | 1,487 | 1,501 | 1,478 | 1,501 | +26 | +1.8% | 6,400 |
| 2025/05/16 | 1,467 | 1,489 | 1,467 | 1,475 | +11 | +0.8% | 7,300 |
| 2025/05/15 | 1,460 | 1,478 | 1,445 | 1,464 | +1 | +0.1% | 6,600 |
| 2025/05/14 | 1,467 | 1,485 | 1,445 | 1,463 | -7 | -0.5% | 19,700 |
| 2025/05/13 | 1,492 | 1,503 | 1,452 | 1,470 | ±0 | ±0% | 42,100 |
| 2025/05/12 | 1,475 | 1,488 | 1,463 | 1,470 | -8 | -0.5% | 2,400 |
| 2025/05/09 | 1,499 | 1,499 | 1,475 | 1,478 | -14 | -0.9% | 3,800 |
| 2025/05/08 | 1,492 | 1,492 | 1,484 | 1,492 | -1 | -0.1% | 1,700 |
| 2025/05/07 | 1,497 | 1,497 | 1,479 | 1,493 | +3 | +0.2% | 1,400 |
| 2025/05/02 | 1,494 | 1,494 | 1,475 | 1,490 | +3 | +0.2% | 4,500 |
| 2025/05/01 | 1,516 | 1,519 | 1,430 | 1,487 | -29 | -1.9% | 26,600 |
| 2025/04/30 | 1,492 | 1,523 | 1,492 | 1,516 | +22 | +1.5% | 11,000 |
| 2025/04/28 | 1,485 | 1,494 | 1,475 | 1,494 | +17 | +1.2% | 3,200 |
| 2025/04/25 | 1,485 | 1,492 | 1,476 | 1,477 | +4 | +0.3% | 2,200 |
| 2025/04/24 | 1,444 | 1,488 | 1,436 | 1,473 | +46 | +3.2% | 11,100 |
| 2025/04/23 | 1,410 | 1,427 | 1,410 | 1,427 | +25 | +1.8% | 2,400 |
| 2025/04/22 | 1,422 | 1,422 | 1,402 | 1,402 | -7 | -0.5% | 1,800 |
| 2025/04/21 | 1,424 | 1,424 | 1,407 | 1,409 | -7 | -0.5% | 2,400 |
| 2025/04/18 | 1,399 | 1,416 | 1,386 | 1,416 | +47 | +3.4% | 9,600 |
| 2025/04/17 | 1,343 | 1,369 | 1,331 | 1,369 | +27 | +2% | 1,500 |
| 2025/04/16 | 1,360 | 1,374 | 1,334 | 1,342 | -17 | -1.3% | 3,800 |
| 2025/04/15 | 1,384 | 1,384 | 1,332 | 1,359 | -26 | -1.9% | 4,200 |
| 2025/04/14 | 1,379 | 1,400 | 1,363 | 1,385 | +62 | +4.7% | 9,500 |
| 2025/04/11 | 1,311 | 1,327 | 1,293 | 1,323 | -17 | -1.3% | 4,000 |
| 2025/04/10 | 1,366 | 1,366 | 1,298 | 1,340 | +94 | +7.5% | 7,200 |
| 2025/04/09 | 1,300 | 1,300 | 1,210 | 1,246 | -67 | -5.1% | 12,000 |
| 2025/04/08 | 1,294 | 1,347 | 1,220 | 1,313 | +139 | +11.8% | 10,900 |
| 2025/04/07 | 1,171 | 1,235 | 1,160 | 1,174 | -147 | -11.1% | 46,500 |
| 2025/04/04 | 1,390 | 1,390 | 1,300 | 1,321 | -84 | -6% | 25,600 |
| 2025/04/03 | 1,432 | 1,432 | 1,401 | 1,405 | -41 | -2.8% | 9,800 |
| 2025/04/02 | 1,475 | 1,475 | 1,437 | 1,446 | -14 | -1% | 8,500 |
| 2025/04/01 | 1,483 | 1,504 | 1,460 | 1,460 | -23 | -1.6% | 3,000 |
| 2025/03/31 | 1,510 | 1,513 | 1,482 | 1,483 | -37 | -2.4% | 9,200 |
| 2025/03/28 | 1,503 | 1,537 | 1,503 | 1,520 | -33 | -2.1% | 9,400 |
| 2025/03/27 | 1,557 | 1,570 | 1,553 | 1,553 | -7 | -0.4% | 4,800 |
| 2025/03/26 | 1,556 | 1,580 | 1,556 | 1,560 | -5 | -0.3% | 4,600 |
| 2025/03/25 | 1,547 | 1,565 | 1,515 | 1,565 | +32 | +2.1% | 29,900 |
| 2025/03/24 | 1,576 | 1,576 | 1,532 | 1,533 | -36 | -2.3% | 12,600 |
| 2025/03/21 | 1,562 | 1,571 | 1,562 | 1,569 | +2 | +0.1% | 8,900 |
| 2025/03/19 | 1,580 | 1,580 | 1,556 | 1,567 | ±0 | ±0% | 12,700 |
| 2025/03/18 | 1,553 | 1,567 | 1,553 | 1,567 | +18 | +1.2% | 4,500 |
| 2025/03/17 | 1,560 | 1,560 | 1,541 | 1,549 | -16 | -1% | 10,300 |
| 2025/03/14 | 1,556 | 1,568 | 1,549 | 1,565 | +9 | +0.6% | 9,000 |
| 2025/03/13 | 1,546 | 1,610 | 1,546 | 1,556 | +27 | +1.8% | 42,400 |
| 2025/03/12 | 1,547 | 1,573 | 1,514 | 1,529 | -9 | -0.6% | 28,100 |
| 2025/03/11 | 1,426 | 1,539 | 1,426 | 1,538 | +119 | +8.4% | 98,700 |
1～
50
件表示中 / 3705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 | 150,900円 | -2.9% | -28.4% | 4.64% | 7.79倍 | 0.55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 |
| ＴＡＮＡＫＥＮ | 135,000円 | +14.0% | -25.2% | 4.07% | 9.79倍 | 1.43倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| ベステラ | 111,000円 | +19.3% | +116.2% | 2.70% | 12.59倍 | 2.34倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 佐藤渡辺 | 168,800円 | -8.5% | -2.1% | 4.74% | 12.37倍 | 0.49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 |
| ヴィス | 124,700円 | +5.8% | +0.1% | 3.93% | 8.25倍 | 1.50倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
市場注目の銘柄
チャート関連のコラム
