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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,859 | 1,896 | 1,841 | 1,845 | +9 | +0.5% | 20,800 |
| 2024/04/11 | 1,798 | 1,844 | 1,778 | 1,836 | +33 | +1.8% | 17,200 |
| 2024/04/10 | 1,775 | 1,810 | 1,768 | 1,803 | +26 | +1.5% | 11,600 |
| 2024/04/09 | 1,759 | 1,784 | 1,752 | 1,777 | +35 | +2% | 11,400 |
| 2024/04/08 | 1,766 | 1,779 | 1,742 | 1,742 | -28 | -1.6% | 12,600 |
| 2024/04/05 | 1,780 | 1,787 | 1,729 | 1,770 | -29 | -1.6% | 55,800 |
| 2024/04/04 | 1,810 | 1,824 | 1,765 | 1,799 | +2 | +0.1% | 19,500 |
| 2024/04/03 | 1,813 | 1,834 | 1,773 | 1,797 | -37 | -2% | 23,800 |
| 2024/04/02 | 1,905 | 1,914 | 1,820 | 1,834 | -57 | -3% | 37,700 |
| 2024/04/01 | 1,959 | 1,959 | 1,876 | 1,891 | -51 | -2.6% | 32,100 |
| 2024/03/29 | 1,964 | 1,984 | 1,917 | 1,942 | -25 | -1.3% | 18,500 |
| 2024/03/28 | 2,000 | 2,000 | 1,962 | 1,967 | -65 | -3.2% | 26,800 |
| 2024/03/27 | 2,021 | 2,037 | 1,992 | 2,032 | +10 | +0.5% | 27,300 |
| 2024/03/26 | 1,992 | 2,024 | 1,983 | 2,022 | +30 | +1.5% | 28,000 |
| 2024/03/25 | 1,932 | 2,015 | 1,921 | 1,992 | +55 | +2.8% | 33,700 |
| 2024/03/22 | 1,961 | 1,961 | 1,924 | 1,937 | -32 | -1.6% | 20,100 |
| 2024/03/21 | 1,925 | 1,983 | 1,910 | 1,969 | +62 | +3.3% | 35,100 |
| 2024/03/19 | 1,914 | 1,939 | 1,886 | 1,907 | +7 | +0.4% | 22,900 |
| 2024/03/18 | 1,819 | 1,901 | 1,819 | 1,900 | +96 | +5.3% | 34,600 |
| 2024/03/15 | 1,842 | 1,842 | 1,788 | 1,804 | -45 | -2.4% | 27,900 |
| 2024/03/14 | 1,831 | 1,863 | 1,816 | 1,849 | +17 | +0.9% | 23,100 |
| 2024/03/13 | 1,896 | 1,910 | 1,832 | 1,832 | -38 | -2% | 16,300 |
| 2024/03/12 | 1,950 | 1,950 | 1,857 | 1,870 | -78 | -4% | 33,700 |
| 2024/03/11 | 1,925 | 1,962 | 1,911 | 1,948 | -4 | -0.2% | 50,800 |
| 2024/03/08 | 1,865 | 1,978 | 1,858 | 1,952 | +96 | +5.2% | 90,700 |
| 2024/03/07 | 1,840 | 1,878 | 1,828 | 1,856 | +37 | +2% | 38,800 |
| 2024/03/06 | 1,818 | 1,839 | 1,804 | 1,819 | -20 | -1.1% | 12,500 |
| 2024/03/05 | 1,801 | 1,849 | 1,791 | 1,839 | +36 | +2% | 20,400 |
| 2024/03/04 | 1,851 | 1,854 | 1,791 | 1,803 | -42 | -2.3% | 49,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,821 | 1,845 | -6 | -0.3% | 28,600 |
| 2024/02/29 | 1,875 | 1,892 | 1,849 | 1,851 | -24 | -1.3% | 21,700 |
| 2024/02/28 | 1,861 | 1,920 | 1,848 | 1,875 | +14 | +0.8% | 45,800 |
| 2024/02/27 | 1,880 | 1,899 | 1,844 | 1,861 | +10 | +0.5% | 37,500 |
| 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 |
151～
200
件表示中 / 3585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 | 168,200円 | +9.1% | -16.1% | 2.97% | 7.90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 | 32,500円 | +195.6% | - | 3.38% | 13.00倍 | 0.63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 | 485,000円 | -1.2% | -15.6% | - | - | - |
|
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 | 72,600円 | +6.0% | - | 4.13% | 12.39倍 | 0.38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 | 82,000円 | +21.1% | +52.6% | 4.63% | 6.53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
