高田機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,089 | 1,090 | 1,079 | 1,089 | -1 | -0.1% | 1,500 |
| 2025/07/08 | 1,090 | 1,094 | 1,090 | 1,090 | +8 | +0.7% | 1,500 |
| 2025/07/07 | 1,098 | 1,098 | 1,075 | 1,082 | -12 | -1.1% | 2,600 |
| 2025/07/04 | 1,095 | 1,095 | 1,080 | 1,094 | +14 | +1.3% | 1,100 |
| 2025/07/03 | 1,106 | 1,106 | 1,062 | 1,080 | -26 | -2.4% | 3,600 |
| 2025/07/02 | 1,136 | 1,137 | 1,106 | 1,106 | ±0 | ±0% | 7,000 |
| 2025/07/01 | 1,099 | 1,106 | 1,090 | 1,106 | -2 | -0.2% | 900 |
| 2025/06/30 | 1,093 | 1,108 | 1,075 | 1,108 | +8 | +0.7% | 5,300 |
| 2025/06/27 | 1,071 | 1,105 | 1,071 | 1,100 | +26 | +2.4% | 9,000 |
| 2025/06/26 | 1,082 | 1,091 | 1,074 | 1,074 | -8 | -0.7% | 5,400 |
| 2025/06/25 | 1,085 | 1,085 | 1,070 | 1,082 | +9 | +0.8% | 11,100 |
| 2025/06/24 | 1,059 | 1,078 | 1,059 | 1,073 | +15 | +1.4% | 13,900 |
| 2025/06/23 | 1,050 | 1,058 | 1,046 | 1,058 | +5 | +0.5% | 5,800 |
| 2025/06/20 | 1,049 | 1,053 | 1,048 | 1,053 | +3 | +0.3% | 1,200 |
| 2025/06/19 | 1,055 | 1,059 | 1,050 | 1,050 | -5 | -0.5% | 1,700 |
| 2025/06/18 | 1,055 | 1,074 | 1,041 | 1,055 | -1 | -0.1% | 17,600 |
| 2025/06/17 | 1,064 | 1,064 | 1,052 | 1,056 | -9 | -0.8% | 2,300 |
| 2025/06/16 | 1,048 | 1,065 | 1,042 | 1,065 | +17 | +1.6% | 5,000 |
| 2025/06/13 | 1,065 | 1,073 | 1,038 | 1,048 | -17 | -1.6% | 6,800 |
| 2025/06/12 | 1,056 | 1,066 | 1,054 | 1,065 | +8 | +0.8% | 2,300 |
| 2025/06/11 | 1,051 | 1,065 | 1,051 | 1,057 | +3 | +0.3% | 3,600 |
| 2025/06/10 | 1,051 | 1,062 | 1,051 | 1,054 | -2 | -0.2% | 4,400 |
| 2025/06/09 | 1,034 | 1,083 | 1,034 | 1,056 | +23 | +2.2% | 14,200 |
| 2025/06/06 | 1,032 | 1,045 | 1,032 | 1,033 | +1 | +0.1% | 3,000 |
| 2025/06/05 | 1,043 | 1,055 | 1,032 | 1,032 | -11 | -1.1% | 6,600 |
| 2025/06/04 | 1,036 | 1,050 | 1,036 | 1,043 | ±0 | ±0% | 1,400 |
| 2025/06/03 | 1,029 | 1,043 | 1,029 | 1,043 | +15 | +1.5% | 700 |
| 2025/06/02 | 1,055 | 1,055 | 1,025 | 1,028 | -28 | -2.7% | 6,300 |
| 2025/05/30 | 1,044 | 1,059 | 1,044 | 1,056 | -1 | -0.1% | 1,300 |
| 2025/05/29 | 1,051 | 1,057 | 1,046 | 1,057 | -5 | -0.5% | 1,700 |
| 2025/05/28 | 1,062 | 1,062 | 1,053 | 1,062 | ±0 | ±0% | 1,800 |
| 2025/05/27 | 1,054 | 1,063 | 1,054 | 1,062 | +8 | +0.8% | 1,100 |
| 2025/05/26 | 1,074 | 1,074 | 1,051 | 1,054 | +1 | +0.1% | 3,400 |
| 2025/05/23 | 1,046 | 1,053 | 1,042 | 1,053 | +17 | +1.6% | 3,600 |
| 2025/05/22 | 1,054 | 1,054 | 1,036 | 1,036 | -19 | -1.8% | 4,600 |
| 2025/05/21 | 1,055 | 1,061 | 1,055 | 1,055 | -6 | -0.6% | 3,100 |
| 2025/05/20 | 1,059 | 1,061 | 1,052 | 1,061 | -1 | -0.1% | 1,600 |
| 2025/05/19 | 1,057 | 1,066 | 1,057 | 1,062 | -4 | -0.4% | 2,100 |
| 2025/05/16 | 1,051 | 1,068 | 1,050 | 1,066 | +11 | +1% | 4,500 |
| 2025/05/15 | 1,059 | 1,065 | 1,055 | 1,055 | -4 | -0.4% | 3,900 |
| 2025/05/14 | 1,063 | 1,072 | 1,059 | 1,059 | -21 | -1.9% | 5,000 |
| 2025/05/13 | 1,065 | 1,080 | 1,059 | 1,080 | +19 | +1.8% | 9,800 |
| 2025/05/12 | 1,050 | 1,072 | 1,036 | 1,061 | +1 | +0.1% | 36,900 |
| 2025/05/09 | 1,088 | 1,093 | 1,059 | 1,060 | -28 | -2.6% | 10,300 |
| 2025/05/08 | 1,135 | 1,150 | 1,064 | 1,088 | -47 | -4.1% | 56,100 |
| 2025/05/07 | 1,020 | 1,140 | 1,018 | 1,135 | +121 | +11.9% | 177,000 |
| 2025/05/02 | 1,026 | 1,072 | 1,009 | 1,014 | -9 | -0.9% | 54,700 |
| 2025/05/01 | 1,015 | 1,129 | 998 | 1,023 | +18 | +1.8% | 243,000 |
| 2025/04/30 | 1,010 | 1,075 | 985 | 1,005 | -10 | -1% | 78,400 |
| 2025/04/28 | 1,019 | 1,100 | 999 | 1,015 | -4 | -0.4% | 102,900 |
1～
50
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「高田機」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 |
|---|---|---|---|---|---|---|---|---|
| 高田機 | 108,900円 | -5.2% | -2.8% | 4.59% | 25.62倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＪＴＥＣＣＯＲＰ | 126,100円 | +31.3% | +17.1% | 0.00% | 32.15倍 | 2.92倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 共和工業 | - | -1.5% | -3.3% | - | - | - |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| ＳＨＩＮＰＯ | 118,400円 | +4.0% | +18.5% | 3.38% | 7.98倍 | 0.97倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| イワブチ | 653,000円 | +3.3% | -12.8% | 4.29% | 13.28倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム
