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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,387 | 1,419 | 1,387 | 1,419 | +32 | +2.3% | 11,400 |
| 2025/03/07 | 1,391 | 1,405 | 1,385 | 1,387 | -14 | -1% | 3,300 |
| 2025/03/06 | 1,391 | 1,409 | 1,391 | 1,401 | +16 | +1.2% | 3,400 |
| 2025/03/05 | 1,404 | 1,404 | 1,374 | 1,385 | -14 | -1% | 3,400 |
| 2025/03/04 | 1,400 | 1,418 | 1,396 | 1,399 | -11 | -0.8% | 2,100 |
| 2025/03/03 | 1,385 | 1,423 | 1,381 | 1,410 | +35 | +2.5% | 9,700 |
| 2025/02/28 | 1,390 | 1,418 | 1,346 | 1,375 | -45 | -3.2% | 46,200 |
| 2025/02/27 | 1,393 | 1,420 | 1,385 | 1,420 | +31 | +2.2% | 12,100 |
| 2025/02/26 | 1,405 | 1,405 | 1,376 | 1,389 | -11 | -0.8% | 11,400 |
| 2025/02/25 | 1,420 | 1,420 | 1,400 | 1,400 | -26 | -1.8% | 11,100 |
| 2025/02/21 | 1,458 | 1,458 | 1,415 | 1,426 | -19 | -1.3% | 14,400 |
| 2025/02/20 | 1,461 | 1,461 | 1,444 | 1,445 | -3 | -0.2% | 7,700 |
| 2025/02/19 | 1,442 | 1,448 | 1,441 | 1,448 | +7 | +0.5% | 3,400 |
| 2025/02/18 | 1,456 | 1,456 | 1,435 | 1,441 | -14 | -1% | 5,700 |
| 2025/02/17 | 1,466 | 1,469 | 1,455 | 1,455 | -5 | -0.3% | 3,800 |
| 2025/02/14 | 1,479 | 1,479 | 1,435 | 1,460 | -26 | -1.7% | 12,600 |
| 2025/02/13 | 1,486 | 1,486 | 1,472 | 1,486 | +3 | +0.2% | 4,000 |
| 2025/02/12 | 1,488 | 1,488 | 1,465 | 1,483 | +15 | +1% | 5,700 |
| 2025/02/10 | 1,433 | 1,490 | 1,433 | 1,468 | +35 | +2.4% | 18,100 |
| 2025/02/07 | 1,446 | 1,475 | 1,432 | 1,433 | -12 | -0.8% | 29,800 |
| 2025/02/06 | 1,580 | 1,595 | 1,444 | 1,445 | -119 | -7.6% | 71,100 |
| 2025/02/05 | 1,541 | 1,580 | 1,538 | 1,564 | +18 | +1.2% | 17,700 |
| 2025/02/04 | 1,543 | 1,546 | 1,531 | 1,546 | +17 | +1.1% | 2,900 |
| 2025/02/03 | 1,580 | 1,580 | 1,527 | 1,529 | -48 | -3% | 8,700 |
| 2025/01/31 | 1,548 | 1,593 | 1,548 | 1,577 | +29 | +1.9% | 16,000 |
| 2025/01/30 | 1,515 | 1,567 | 1,515 | 1,548 | +28 | +1.8% | 8,400 |
| 2025/01/29 | 1,505 | 1,535 | 1,505 | 1,520 | +22 | +1.5% | 8,600 |
| 2025/01/28 | 1,524 | 1,524 | 1,497 | 1,498 | -26 | -1.7% | 19,900 |
| 2025/01/27 | 1,551 | 1,551 | 1,520 | 1,524 | -22 | -1.4% | 5,200 |
| 2025/01/24 | 1,540 | 1,550 | 1,526 | 1,546 | +17 | +1.1% | 5,700 |
| 2025/01/23 | 1,537 | 1,538 | 1,517 | 1,529 | -1 | -0.1% | 11,300 |
| 2025/01/22 | 1,531 | 1,542 | 1,528 | 1,530 | ±0 | ±0% | 5,700 |
1～
50
件表示中 / 3673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 | 132,100円 | +9.1% | -16.1% | 3.79% | 7.18倍 | 0.56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 |
| 佐藤渡辺 | 156,800円 | +4.2% | -41.6% | 5.10% | 14.58倍 | 0.48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 |
| グリーンエナシ | 228,300円 | +18.9% | +11.6% | 0.57% | 26.09倍 | 1.84倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| 森 組 | 29,400円 | +8.8% | +0.7% | 4.76% | 13.76倍 | 0.68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 |
| ヴィス | 111,500円 | +12.5% | +19.4% | 3.95% | 7.84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
