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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 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 |
| 2023/12/08 | 1,377 | 1,401 | 1,354 | 1,373 | -16 | -1.2% | 45,200 |
| 2023/12/07 | 1,422 | 1,423 | 1,388 | 1,389 | -44 | -3.1% | 38,400 |
| 2023/12/06 | 1,432 | 1,470 | 1,420 | 1,433 | -29 | -2% | 41,700 |
| 2023/12/05 | 1,450 | 1,481 | 1,416 | 1,462 | -9 | -0.6% | 44,000 |
| 2023/12/04 | 1,491 | 1,495 | 1,445 | 1,471 | -21 | -1.4% | 45,500 |
| 2023/12/01 | 1,488 | 1,578 | 1,476 | 1,492 | +24 | +1.6% | 172,400 |
| 2023/11/30 | 1,414 | 1,496 | 1,407 | 1,468 | +54 | +3.8% | 51,900 |
| 2023/11/29 | 1,386 | 1,435 | 1,380 | 1,414 | +20 | +1.4% | 27,100 |
| 2023/11/28 | 1,420 | 1,435 | 1,386 | 1,394 | -1 | -0.1% | 83,400 |
| 2023/11/27 | 1,380 | 1,401 | 1,372 | 1,395 | +15 | +1.1% | 36,400 |
| 2023/11/24 | 1,380 | 1,389 | 1,360 | 1,380 | +4 | +0.3% | 57,400 |
| 2023/11/22 | 1,344 | 1,388 | 1,331 | 1,376 | +38 | +2.8% | 54,600 |
| 2023/11/21 | 1,350 | 1,357 | 1,324 | 1,338 | -9 | -0.7% | 47,900 |
| 2023/11/20 | 1,281 | 1,356 | 1,281 | 1,347 | +77 | +6.1% | 93,900 |
| 2023/11/17 | 1,245 | 1,275 | 1,233 | 1,270 | +41 | +3.3% | 84,000 |
| 2023/11/16 | 1,228 | 1,239 | 1,211 | 1,229 | +1 | +0.1% | 18,100 |
| 2023/11/15 | 1,250 | 1,255 | 1,225 | 1,228 | -15 | -1.2% | 32,900 |
| 2023/11/14 | 1,250 | 1,255 | 1,224 | 1,243 | -10 | -0.8% | 53,500 |
| 2023/11/13 | 1,271 | 1,292 | 1,236 | 1,253 | -17 | -1.3% | 71,900 |
| 2023/11/10 | 1,225 | 1,271 | 1,216 | 1,270 | +57 | +4.7% | 74,200 |
| 2023/11/09 | 1,230 | 1,282 | 1,206 | 1,213 | -27 | -2.2% | 154,600 |
| 2023/11/08 | 1,150 | 1,240 | 1,140 | 1,240 | +107 | +9.4% | 462,600 |
| 2023/11/07 | 1,133 | 1,133 | 1,133 | 1,133 | +150 | +15.3% | 25,700 |
| 2023/11/06 | 1,000 | 1,000 | 983 | 983 | -9 | -0.9% | 18,900 |
| 2023/11/02 | 983 | 994 | 983 | 992 | +10 | +1% | 23,700 |
301～
350
件表示中 / 3677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 | 134,000円 | +9.1% | -16.1% | 3.73% | 7.28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 |
| グリーンエナシ | 240,000円 | +18.9% | +11.6% | 0.54% | 27.42倍 | 1.94倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| 森 組 | 30,100円 | +8.8% | +0.7% | 4.65% | 14.09倍 | 0.70倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 佐藤渡辺 | 151,000円 | +4.2% | -41.6% | 5.30% | 14.04倍 | 0.46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 |
| ヴィス | 112,000円 | +12.5% | +19.4% | 3.93% | 7.87倍 | 1.51倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
市場注目の銘柄
チャート関連のコラム
