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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,695 | 1,725 | 1,688 | 1,694 | -9 | -0.5% | 32,300 |
| 2024/02/13 | 1,747 | 1,751 | 1,695 | 1,703 | -37 | -2.1% | 62,300 |
| 2024/02/09 | 1,770 | 1,845 | 1,740 | 1,740 | -48 | -2.7% | 75,600 |
| 2024/02/08 | 1,791 | 1,850 | 1,766 | 1,788 | +8 | +0.4% | 78,200 |
| 2024/02/07 | 1,685 | 1,782 | 1,615 | 1,780 | +41 | +2.4% | 174,500 |
| 2024/02/06 | 1,785 | 1,792 | 1,731 | 1,739 | -53 | -3% | 88,900 |
| 2024/02/05 | 1,746 | 1,795 | 1,742 | 1,792 | +52 | +3% | 49,600 |
| 2024/02/02 | 1,777 | 1,777 | 1,707 | 1,740 | -36 | -2% | 43,400 |
| 2024/02/01 | 1,823 | 1,845 | 1,767 | 1,776 | -7 | -0.4% | 50,600 |
| 2024/01/31 | 1,705 | 1,792 | 1,687 | 1,783 | +78 | +4.6% | 69,900 |
| 2024/01/30 | 1,719 | 1,719 | 1,687 | 1,705 | -13 | -0.8% | 17,800 |
| 2024/01/29 | 1,679 | 1,740 | 1,678 | 1,718 | +40 | +2.4% | 59,800 |
| 2024/01/26 | 1,715 | 1,733 | 1,656 | 1,678 | -39 | -2.3% | 31,800 |
| 2024/01/25 | 1,699 | 1,718 | 1,670 | 1,717 | +17 | +1% | 28,200 |
| 2024/01/24 | 1,729 | 1,750 | 1,685 | 1,700 | -29 | -1.7% | 50,900 |
| 2024/01/23 | 1,735 | 1,761 | 1,707 | 1,729 | +21 | +1.2% | 139,600 |
| 2024/01/22 | 1,690 | 1,720 | 1,662 | 1,708 | +27 | +1.6% | 68,200 |
| 2024/01/19 | 1,670 | 1,690 | 1,634 | 1,681 | +16 | +1% | 58,300 |
| 2024/01/18 | 1,616 | 1,685 | 1,610 | 1,665 | +60 | +3.7% | 59,500 |
| 2024/01/17 | 1,635 | 1,646 | 1,601 | 1,605 | -11 | -0.7% | 22,900 |
| 2024/01/16 | 1,634 | 1,640 | 1,595 | 1,616 | +22 | +1.4% | 42,000 |
| 2024/01/15 | 1,505 | 1,615 | 1,505 | 1,594 | +94 | +6.3% | 80,800 |
| 2024/01/12 | 1,546 | 1,548 | 1,498 | 1,500 | -52 | -3.4% | 36,500 |
| 2024/01/11 | 1,538 | 1,587 | 1,538 | 1,552 | +43 | +2.8% | 44,000 |
| 2024/01/10 | 1,502 | 1,515 | 1,496 | 1,509 | -1 | -0.1% | 10,500 |
| 2024/01/09 | 1,500 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 20,900 |
| 2024/01/05 | 1,553 | 1,553 | 1,489 | 1,500 | -46 | -3% | 31,000 |
| 2024/01/04 | 1,502 | 1,551 | 1,500 | 1,546 | +33 | +2.2% | 28,300 |
| 2023/12/29 | 1,515 | 1,525 | 1,499 | 1,513 | -7 | -0.5% | 15,300 |
| 2023/12/28 | 1,524 | 1,524 | 1,499 | 1,520 | -5 | -0.3% | 18,700 |
| 2023/12/27 | 1,496 | 1,530 | 1,496 | 1,525 | +32 | +2.1% | 35,000 |
| 2023/12/26 | 1,520 | 1,525 | 1,493 | 1,493 | -31 | -2% | 27,000 |
| 2023/12/25 | 1,550 | 1,552 | 1,520 | 1,524 | -21 | -1.4% | 25,600 |
| 2023/12/22 | 1,525 | 1,567 | 1,525 | 1,545 | +38 | +2.5% | 55,600 |
| 2023/12/21 | 1,501 | 1,526 | 1,500 | 1,507 | -11 | -0.7% | 22,200 |
| 2023/12/20 | 1,526 | 1,565 | 1,511 | 1,518 | -6 | -0.4% | 46,600 |
| 2023/12/19 | 1,547 | 1,575 | 1,524 | 1,524 | -14 | -0.9% | 40,500 |
| 2023/12/18 | 1,496 | 1,538 | 1,487 | 1,538 | +42 | +2.8% | 38,600 |
| 2023/12/15 | 1,448 | 1,512 | 1,447 | 1,496 | +48 | +3.3% | 70,400 |
| 2023/12/14 | 1,475 | 1,478 | 1,425 | 1,448 | -2 | -0.1% | 22,800 |
| 2023/12/13 | 1,440 | 1,462 | 1,434 | 1,450 | +7 | +0.5% | 22,200 |
| 2023/12/12 | 1,397 | 1,450 | 1,390 | 1,443 | +46 | +3.3% | 40,300 |
| 2023/12/11 | 1,380 | 1,405 | 1,380 | 1,397 | +24 | +1.7% | 24,900 |
51～
100
件表示中 / 3452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 | 164,900円 | -9.6% | -22.8% | 0.61% | 6.96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 | 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 |
| サンテック | 77,600円 | +29.1% | - | 3.87% | 45.84倍 | 0.40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 |
| 佐藤渡辺 | 369,000円 | +10.5% | +144.0% | 4.07% | 9.98倍 | 0.59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 |
| 植木組 | 167,800円 | +14.4% | +21.8% | 4.17% | 6.06倍 | 0.43倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
市場注目の銘柄
チャート関連のコラム
