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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,666 | 1,667 | 1,622 | 1,624 | -25 | -1.5% | 13,800 |
| 2024/12/30 | 1,642 | 1,671 | 1,642 | 1,649 | +43 | +2.7% | 12,200 |
| 2024/12/27 | 1,600 | 1,620 | 1,600 | 1,606 | +22 | +1.4% | 13,800 |
| 2024/12/26 | 1,599 | 1,625 | 1,581 | 1,584 | +10 | +0.6% | 14,400 |
| 2024/12/25 | 1,584 | 1,599 | 1,568 | 1,574 | -10 | -0.6% | 13,900 |
| 2024/12/24 | 1,613 | 1,622 | 1,581 | 1,584 | ±0 | ±0% | 14,200 |
| 2024/12/23 | 1,532 | 1,593 | 1,532 | 1,584 | +52 | +3.4% | 19,600 |
| 2024/12/20 | 1,567 | 1,573 | 1,532 | 1,532 | -17 | -1.1% | 19,200 |
| 2024/12/19 | 1,540 | 1,552 | 1,531 | 1,549 | -7 | -0.4% | 8,800 |
| 2024/12/18 | 1,555 | 1,578 | 1,550 | 1,556 | +6 | +0.4% | 17,600 |
| 2024/12/17 | 1,564 | 1,573 | 1,540 | 1,550 | -13 | -0.8% | 8,700 |
| 2024/12/16 | 1,592 | 1,592 | 1,563 | 1,563 | -19 | -1.2% | 8,700 |
| 2024/12/13 | 1,610 | 1,610 | 1,580 | 1,582 | -37 | -2.3% | 8,800 |
| 2024/12/12 | 1,589 | 1,620 | 1,589 | 1,619 | +49 | +3.1% | 11,000 |
| 2024/12/11 | 1,604 | 1,604 | 1,570 | 1,570 | -34 | -2.1% | 10,000 |
| 2024/12/10 | 1,623 | 1,632 | 1,594 | 1,604 | -24 | -1.5% | 6,300 |
| 2024/12/09 | 1,600 | 1,635 | 1,600 | 1,628 | +48 | +3% | 11,200 |
| 2024/12/06 | 1,586 | 1,606 | 1,562 | 1,580 | -19 | -1.2% | 17,800 |
| 2024/12/05 | 1,612 | 1,620 | 1,587 | 1,599 | -21 | -1.3% | 14,900 |
| 2024/12/04 | 1,671 | 1,671 | 1,611 | 1,620 | -54 | -3.2% | 33,100 |
| 2024/12/03 | 1,682 | 1,690 | 1,674 | 1,674 | -8 | -0.5% | 5,900 |
| 2024/12/02 | 1,710 | 1,711 | 1,670 | 1,682 | -36 | -2.1% | 12,100 |
| 2024/11/29 | 1,733 | 1,758 | 1,706 | 1,718 | -15 | -0.9% | 10,600 |
| 2024/11/28 | 1,640 | 1,734 | 1,640 | 1,733 | +93 | +5.7% | 22,900 |
| 2024/11/27 | 1,666 | 1,666 | 1,637 | 1,640 | -29 | -1.7% | 17,900 |
| 2024/11/26 | 1,680 | 1,689 | 1,640 | 1,669 | -11 | -0.7% | 18,300 |
| 2024/11/25 | 1,678 | 1,699 | 1,675 | 1,680 | -5 | -0.3% | 13,200 |
| 2024/11/22 | 1,682 | 1,695 | 1,651 | 1,685 | +14 | +0.8% | 14,200 |
| 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 |
151～
200
件表示中 / 3763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 | 156,600円 | -2.9% | -28.4% | 4.47% | 8.08倍 | 0.57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 | 143,700円 | +14.0% | -25.2% | 3.83% | 10.42倍 | 1.52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 |
| ファーストコポ | 92,200円 | -7.4% | +2.1% | 4.77% | 6.30倍 | 1.13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 |
| ベステラ | 125,200円 | +19.3% | +116.2% | 3.19% | 12.01倍 | 2.35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 | 173,900円 | -8.5% | -2.1% | 4.60% | 12.78倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
