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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,240 | 1,320 | 1,240 | 1,256 | +107 | +9.3% | 48,100 |
| 2024/08/06 | 1,043 | 1,198 | 1,043 | 1,149 | +136 | +13.4% | 36,500 |
| 2024/08/05 | 1,238 | 1,268 | 1,012 | 1,013 | -299 | -22.8% | 85,000 |
| 2024/08/02 | 1,349 | 1,349 | 1,312 | 1,312 | -70 | -5.1% | 31,000 |
| 2024/08/01 | 1,414 | 1,414 | 1,376 | 1,382 | -32 | -2.3% | 17,800 |
| 2024/07/31 | 1,407 | 1,429 | 1,394 | 1,414 | +7 | +0.5% | 11,800 |
| 2024/07/30 | 1,418 | 1,418 | 1,396 | 1,407 | -20 | -1.4% | 15,700 |
| 2024/07/29 | 1,421 | 1,440 | 1,414 | 1,427 | +12 | +0.8% | 14,800 |
| 2024/07/26 | 1,425 | 1,427 | 1,411 | 1,415 | ±0 | ±0% | 10,900 |
| 2024/07/25 | 1,445 | 1,450 | 1,415 | 1,415 | -40 | -2.7% | 30,500 |
| 2024/07/24 | 1,484 | 1,484 | 1,455 | 1,455 | -23 | -1.6% | 12,300 |
| 2024/07/23 | 1,496 | 1,498 | 1,478 | 1,478 | -22 | -1.5% | 7,900 |
| 2024/07/22 | 1,530 | 1,535 | 1,486 | 1,500 | -26 | -1.7% | 10,900 |
| 2024/07/19 | 1,536 | 1,538 | 1,510 | 1,526 | +38 | +2.6% | 23,800 |
| 2024/07/18 | 1,508 | 1,517 | 1,486 | 1,488 | -36 | -2.4% | 8,000 |
| 2024/07/17 | 1,486 | 1,561 | 1,483 | 1,524 | +42 | +2.8% | 31,200 |
| 2024/07/16 | 1,480 | 1,491 | 1,476 | 1,482 | +5 | +0.3% | 4,200 |
| 2024/07/12 | 1,477 | 1,499 | 1,471 | 1,477 | +11 | +0.8% | 14,400 |
| 2024/07/11 | 1,476 | 1,477 | 1,465 | 1,466 | -4 | -0.3% | 5,100 |
| 2024/07/10 | 1,486 | 1,490 | 1,467 | 1,470 | ±0 | ±0% | 5,600 |
| 2024/07/09 | 1,475 | 1,483 | 1,470 | 1,470 | -1 | -0.1% | 6,400 |
| 2024/07/08 | 1,468 | 1,476 | 1,467 | 1,471 | +3 | +0.2% | 3,400 |
| 2024/07/05 | 1,479 | 1,489 | 1,468 | 1,468 | -3 | -0.2% | 15,300 |
| 2024/07/04 | 1,483 | 1,487 | 1,461 | 1,471 | -16 | -1.1% | 21,800 |
| 2024/07/03 | 1,485 | 1,490 | 1,477 | 1,487 | +6 | +0.4% | 14,600 |
| 2024/07/02 | 1,495 | 1,500 | 1,470 | 1,481 | -14 | -0.9% | 15,000 |
| 2024/07/01 | 1,508 | 1,511 | 1,489 | 1,495 | +14 | +0.9% | 13,700 |
| 2024/06/28 | 1,500 | 1,500 | 1,469 | 1,481 | -21 | -1.4% | 24,600 |
| 2024/06/27 | 1,520 | 1,520 | 1,500 | 1,502 | -7 | -0.5% | 14,400 |
| 2024/06/26 | 1,522 | 1,534 | 1,508 | 1,509 | -13 | -0.9% | 6,300 |
| 2024/06/25 | 1,505 | 1,535 | 1,500 | 1,522 | +18 | +1.2% | 11,600 |
| 2024/06/24 | 1,476 | 1,518 | 1,458 | 1,504 | +30 | +2% | 19,800 |
| 2024/06/21 | 1,480 | 1,489 | 1,467 | 1,474 | -9 | -0.6% | 8,200 |
| 2024/06/20 | 1,512 | 1,512 | 1,472 | 1,483 | -28 | -1.9% | 11,300 |
| 2024/06/19 | 1,485 | 1,516 | 1,485 | 1,511 | +23 | +1.5% | 9,800 |
| 2024/06/18 | 1,507 | 1,517 | 1,486 | 1,488 | -7 | -0.5% | 9,100 |
| 2024/06/17 | 1,547 | 1,547 | 1,491 | 1,495 | -53 | -3.4% | 12,800 |
| 2024/06/14 | 1,558 | 1,558 | 1,538 | 1,548 | -4 | -0.3% | 4,200 |
| 2024/06/13 | 1,596 | 1,597 | 1,546 | 1,552 | -21 | -1.3% | 16,200 |
| 2024/06/12 | 1,555 | 1,585 | 1,550 | 1,573 | +18 | +1.2% | 6,300 |
| 2024/06/11 | 1,575 | 1,605 | 1,551 | 1,555 | -20 | -1.3% | 12,800 |
| 2024/06/10 | 1,498 | 1,599 | 1,492 | 1,575 | +82 | +5.5% | 28,800 |
| 2024/06/07 | 1,492 | 1,503 | 1,489 | 1,493 | +1 | +0.1% | 3,500 |
| 2024/06/06 | 1,513 | 1,513 | 1,491 | 1,492 | -16 | -1.1% | 12,300 |
| 2024/06/05 | 1,533 | 1,533 | 1,498 | 1,508 | -26 | -1.7% | 9,400 |
| 2024/06/04 | 1,515 | 1,534 | 1,505 | 1,534 | +14 | +0.9% | 19,600 |
| 2024/06/03 | 1,513 | 1,534 | 1,500 | 1,520 | +20 | +1.3% | 11,200 |
| 2024/05/31 | 1,427 | 1,500 | 1,426 | 1,500 | +78 | +5.5% | 25,700 |
| 2024/05/30 | 1,459 | 1,459 | 1,412 | 1,422 | -46 | -3.1% | 28,400 |
| 2024/05/29 | 1,461 | 1,491 | 1,453 | 1,468 | +13 | +0.9% | 10,500 |
251～
300
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
