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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,288 | 1,306 | 1,253 | 1,279 | -6 | -0.5% | 160,400 |
| 2022/11/09 | 1,247 | 1,315 | 1,220 | 1,285 | +44 | +3.5% | 311,900 |
| 2022/11/08 | 1,221 | 1,253 | 1,187 | 1,241 | +57 | +4.8% | 339,400 |
| 2022/11/07 | 1,162 | 1,210 | 1,138 | 1,184 | -188 | -13.7% | 396,300 |
| 2022/11/04 | 1,375 | 1,395 | 1,321 | 1,372 | +11 | +0.8% | 255,900 |
| 2022/11/02 | 1,338 | 1,375 | 1,305 | 1,361 | +23 | +1.7% | 147,100 |
| 2022/11/01 | 1,243 | 1,346 | 1,236 | 1,338 | +107 | +8.7% | 249,600 |
| 2022/10/31 | 1,230 | 1,249 | 1,224 | 1,231 | +11 | +0.9% | 27,500 |
| 2022/10/28 | 1,254 | 1,263 | 1,220 | 1,220 | -42 | -3.3% | 20,700 |
| 2022/10/27 | 1,247 | 1,275 | 1,238 | 1,262 | +16 | +1.3% | 34,600 |
| 2022/10/26 | 1,260 | 1,270 | 1,246 | 1,246 | -9 | -0.7% | 15,100 |
| 2022/10/25 | 1,223 | 1,272 | 1,214 | 1,255 | +42 | +3.5% | 52,300 |
| 2022/10/24 | 1,220 | 1,225 | 1,210 | 1,213 | +1 | +0.1% | 14,400 |
| 2022/10/21 | 1,222 | 1,234 | 1,212 | 1,212 | -16 | -1.3% | 16,300 |
| 2022/10/20 | 1,230 | 1,244 | 1,212 | 1,228 | -5 | -0.4% | 24,800 |
| 2022/10/19 | 1,251 | 1,253 | 1,233 | 1,233 | -20 | -1.6% | 22,600 |
| 2022/10/18 | 1,247 | 1,255 | 1,222 | 1,253 | +18 | +1.5% | 49,100 |
| 2022/10/17 | 1,180 | 1,240 | 1,180 | 1,235 | +37 | +3.1% | 53,800 |
| 2022/10/14 | 1,164 | 1,206 | 1,142 | 1,198 | +59 | +5.2% | 51,100 |
| 2022/10/13 | 1,128 | 1,156 | 1,121 | 1,139 | +10 | +0.9% | 15,800 |
| 2022/10/12 | 1,133 | 1,140 | 1,111 | 1,129 | -4 | -0.4% | 18,200 |
| 2022/10/11 | 1,140 | 1,150 | 1,130 | 1,133 | -4 | -0.4% | 25,000 |
| 2022/10/07 | 1,141 | 1,169 | 1,130 | 1,137 | -27 | -2.3% | 25,100 |
| 2022/10/06 | 1,160 | 1,178 | 1,145 | 1,164 | ±0 | ±0% | 17,100 |
| 2022/10/05 | 1,209 | 1,213 | 1,160 | 1,164 | -29 | -2.4% | 34,500 |
| 2022/10/04 | 1,200 | 1,204 | 1,171 | 1,193 | +18 | +1.5% | 34,700 |
| 2022/10/03 | 1,144 | 1,179 | 1,127 | 1,175 | +13 | +1.1% | 38,500 |
| 2022/09/30 | 1,124 | 1,162 | 1,100 | 1,162 | +32 | +2.8% | 52,700 |
| 2022/09/29 | 1,139 | 1,145 | 1,120 | 1,130 | +10 | +0.9% | 30,600 |
| 2022/09/28 | 1,136 | 1,146 | 1,109 | 1,120 | -21 | -1.8% | 36,100 |
| 2022/09/27 | 1,148 | 1,163 | 1,137 | 1,141 | +13 | +1.2% | 35,100 |
| 2022/09/26 | 1,174 | 1,174 | 1,120 | 1,128 | -65 | -5.4% | 83,400 |
| 2022/09/22 | 1,174 | 1,214 | 1,162 | 1,193 | +5 | +0.4% | 53,800 |
| 2022/09/21 | 1,230 | 1,234 | 1,164 | 1,188 | -50 | -4% | 71,600 |
| 2022/09/20 | 1,217 | 1,245 | 1,217 | 1,238 | +22 | +1.8% | 44,500 |
| 2022/09/16 | 1,246 | 1,246 | 1,196 | 1,216 | -25 | -2% | 80,000 |
| 2022/09/15 | 1,268 | 1,273 | 1,224 | 1,241 | -26 | -2.1% | 74,000 |
| 2022/09/14 | 1,250 | 1,287 | 1,235 | 1,267 | -4 | -0.3% | 69,000 |
| 2022/09/13 | 1,278 | 1,311 | 1,252 | 1,271 | +12 | +1% | 153,500 |
| 2022/09/12 | 1,287 | 1,289 | 1,237 | 1,259 | -28 | -2.2% | 117,400 |
| 2022/09/09 | 1,218 | 1,287 | 1,211 | 1,287 | +92 | +7.7% | 185,400 |
| 2022/09/08 | 1,203 | 1,206 | 1,187 | 1,195 | -8 | -0.7% | 38,400 |
| 2022/09/07 | 1,236 | 1,241 | 1,183 | 1,203 | -43 | -3.5% | 63,400 |
| 2022/09/06 | 1,214 | 1,250 | 1,202 | 1,246 | +32 | +2.6% | 48,000 |
| 2022/09/05 | 1,193 | 1,215 | 1,180 | 1,214 | +14 | +1.2% | 50,500 |
| 2022/09/02 | 1,218 | 1,218 | 1,173 | 1,200 | -19 | -1.6% | 59,900 |
| 2022/09/01 | 1,236 | 1,242 | 1,213 | 1,219 | -26 | -2.1% | 59,000 |
| 2022/08/31 | 1,241 | 1,300 | 1,222 | 1,245 | -5 | -0.4% | 178,500 |
| 2022/08/30 | 1,250 | 1,260 | 1,215 | 1,250 | +6 | +0.5% | 112,500 |
| 2022/08/29 | 1,160 | 1,250 | 1,145 | 1,244 | +54 | +4.5% | 139,900 |
501～
550
件表示中 / 3586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 | 168,500円 | +9.1% | -16.1% | 2.97% | 7.92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 | 32,600円 | +195.6% | - | 3.37% | 13.04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 | 480,500円 | -1.2% | -15.6% | 4.16% | 16.63倍 | 1.53倍 |
|
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 | 82,200円 | +21.1% | +52.6% | 4.62% | 6.55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
