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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,472 | 1,472 | 1,460 | 1,460 | -11 | -0.7% | 2,300 |
| 2024/10/21 | 1,472 | 1,475 | 1,464 | 1,471 | +6 | +0.4% | 6,400 |
| 2024/10/18 | 1,470 | 1,471 | 1,461 | 1,465 | +8 | +0.5% | 4,500 |
| 2024/10/17 | 1,473 | 1,473 | 1,453 | 1,457 | -16 | -1.1% | 6,900 |
| 2024/10/16 | 1,457 | 1,473 | 1,456 | 1,473 | +1 | +0.1% | 4,000 |
| 2024/10/15 | 1,484 | 1,484 | 1,450 | 1,472 | +18 | +1.2% | 11,800 |
| 2024/10/11 | 1,480 | 1,482 | 1,451 | 1,454 | -26 | -1.8% | 12,800 |
| 2024/10/10 | 1,393 | 1,480 | 1,393 | 1,480 | +93 | +6.7% | 25,600 |
| 2024/10/09 | 1,400 | 1,400 | 1,381 | 1,387 | -17 | -1.2% | 2,800 |
| 2024/10/08 | 1,408 | 1,408 | 1,401 | 1,404 | -4 | -0.3% | 3,100 |
| 2024/10/07 | 1,400 | 1,408 | 1,390 | 1,408 | +14 | +1% | 6,000 |
| 2024/10/04 | 1,392 | 1,397 | 1,391 | 1,394 | ±0 | ±0% | 900 |
| 2024/10/03 | 1,393 | 1,405 | 1,390 | 1,394 | +6 | +0.4% | 3,600 |
| 2024/10/02 | 1,384 | 1,388 | 1,382 | 1,388 | -7 | -0.5% | 1,400 |
| 2024/10/01 | 1,374 | 1,395 | 1,374 | 1,395 | +17 | +1.2% | 3,600 |
| 2024/09/30 | 1,377 | 1,383 | 1,356 | 1,378 | -15 | -1.1% | 12,600 |
| 2024/09/27 | 1,378 | 1,400 | 1,378 | 1,393 | +10 | +0.7% | 5,000 |
| 2024/09/26 | 1,379 | 1,390 | 1,376 | 1,383 | +6 | +0.4% | 11,200 |
| 2024/09/25 | 1,370 | 1,380 | 1,357 | 1,377 | +15 | +1.1% | 7,800 |
| 2024/09/24 | 1,373 | 1,388 | 1,362 | 1,362 | -5 | -0.4% | 6,600 |
| 2024/09/20 | 1,358 | 1,370 | 1,353 | 1,367 | +22 | +1.6% | 6,700 |
| 2024/09/19 | 1,308 | 1,345 | 1,308 | 1,345 | +33 | +2.5% | 5,800 |
| 2024/09/18 | 1,315 | 1,318 | 1,308 | 1,312 | +2 | +0.2% | 1,900 |
| 2024/09/17 | 1,320 | 1,324 | 1,307 | 1,310 | -10 | -0.8% | 4,200 |
| 2024/09/13 | 1,323 | 1,330 | 1,310 | 1,320 | -3 | -0.2% | 3,100 |
| 2024/09/12 | 1,322 | 1,337 | 1,318 | 1,323 | +10 | +0.8% | 5,400 |
| 2024/09/11 | 1,360 | 1,365 | 1,300 | 1,313 | -47 | -3.5% | 10,900 |
| 2024/09/10 | 1,370 | 1,380 | 1,356 | 1,360 | -10 | -0.7% | 3,600 |
| 2024/09/09 | 1,371 | 1,379 | 1,350 | 1,370 | -20 | -1.4% | 10,300 |
| 2024/09/06 | 1,405 | 1,429 | 1,382 | 1,390 | -15 | -1.1% | 4,400 |
| 2024/09/05 | 1,390 | 1,432 | 1,390 | 1,405 | -3 | -0.2% | 7,400 |
| 2024/09/04 | 1,426 | 1,437 | 1,390 | 1,408 | -31 | -2.2% | 15,100 |
| 2024/09/03 | 1,448 | 1,448 | 1,434 | 1,439 | -9 | -0.6% | 2,700 |
| 2024/09/02 | 1,432 | 1,450 | 1,423 | 1,448 | +16 | +1.1% | 16,900 |
| 2024/08/30 | 1,435 | 1,445 | 1,431 | 1,432 | -3 | -0.2% | 7,700 |
| 2024/08/29 | 1,460 | 1,460 | 1,431 | 1,435 | -23 | -1.6% | 9,900 |
| 2024/08/28 | 1,466 | 1,466 | 1,451 | 1,458 | +5 | +0.3% | 8,800 |
| 2024/08/27 | 1,473 | 1,479 | 1,453 | 1,453 | -22 | -1.5% | 7,900 |
| 2024/08/26 | 1,490 | 1,490 | 1,471 | 1,475 | -15 | -1% | 2,800 |
| 2024/08/23 | 1,467 | 1,499 | 1,461 | 1,490 | +35 | +2.4% | 14,300 |
| 2024/08/22 | 1,458 | 1,464 | 1,452 | 1,455 | -6 | -0.4% | 2,200 |
| 2024/08/21 | 1,455 | 1,470 | 1,451 | 1,461 | +2 | +0.1% | 7,700 |
| 2024/08/20 | 1,432 | 1,463 | 1,432 | 1,459 | +42 | +3% | 10,900 |
| 2024/08/19 | 1,435 | 1,435 | 1,415 | 1,417 | -13 | -0.9% | 7,500 |
| 2024/08/16 | 1,455 | 1,459 | 1,425 | 1,430 | +2 | +0.1% | 16,900 |
| 2024/08/15 | 1,402 | 1,435 | 1,400 | 1,428 | +28 | +2% | 15,200 |
| 2024/08/14 | 1,368 | 1,409 | 1,368 | 1,400 | +32 | +2.3% | 11,600 |
| 2024/08/13 | 1,363 | 1,380 | 1,359 | 1,368 | +19 | +1.4% | 9,200 |
| 2024/08/09 | 1,330 | 1,359 | 1,310 | 1,349 | +74 | +5.8% | 26,900 |
| 2024/08/08 | 1,277 | 1,289 | 1,257 | 1,275 | +19 | +1.5% | 9,400 |
201～
250
件表示中 / 3764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 | 157,200円 | -2.9% | -28.4% | 4.45% | 8.11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 |
| ファーストコポ | 92,800円 | -7.4% | +2.1% | 4.74% | 6.34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 |
| ＴＡＮＡＫＥＮ | 139,600円 | +14.0% | -25.2% | 3.94% | 10.12倍 | 1.47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 |
| ベステラ | 124,800円 | +19.3% | +116.2% | 3.21% | 11.97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 | 174,200円 | -8.5% | -2.1% | 4.59% | 12.80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
