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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,515 | 3,515 | 3,425 | 3,425 | -85 | -2.4% | 10,500 |
| 2024/04/25 | 3,540 | 3,550 | 3,500 | 3,510 | -30 | -0.8% | 3,600 |
| 2024/04/24 | 3,485 | 3,545 | 3,470 | 3,540 | +25 | +0.7% | 3,900 |
| 2024/04/23 | 3,520 | 3,555 | 3,485 | 3,515 | +15 | +0.4% | 800 |
| 2024/04/22 | 3,460 | 3,565 | 3,460 | 3,500 | +80 | +2.3% | 3,600 |
| 2024/04/19 | 3,440 | 3,490 | 3,390 | 3,420 | -70 | -2% | 4,600 |
| 2024/04/18 | 3,460 | 3,490 | 3,430 | 3,490 | +40 | +1.2% | 2,700 |
| 2024/04/17 | 3,480 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 800 |
| 2024/04/16 | 3,555 | 3,555 | 3,465 | 3,475 | -70 | -2% | 2,400 |
| 2024/04/15 | 3,595 | 3,595 | 3,545 | 3,545 | -50 | -1.4% | 3,800 |
| 2024/04/12 | 3,600 | 3,610 | 3,595 | 3,595 | ±0 | ±0% | 1,600 |
| 2024/04/11 | 3,600 | 3,630 | 3,595 | 3,595 | -5 | -0.1% | 2,400 |
| 2024/04/10 | 3,620 | 3,630 | 3,600 | 3,600 | -20 | -0.6% | 1,300 |
| 2024/04/09 | 3,620 | 3,620 | 3,620 | 3,620 | +15 | +0.4% | 700 |
| 2024/04/08 | 3,625 | 3,630 | 3,605 | 3,605 | -10 | -0.3% | 2,100 |
| 2024/04/05 | 3,640 | 3,640 | 3,615 | 3,615 | -40 | -1.1% | 1,000 |
| 2024/04/04 | 3,635 | 3,655 | 3,635 | 3,655 | +20 | +0.6% | 1,400 |
| 2024/04/03 | 3,620 | 3,640 | 3,620 | 3,635 | ±0 | ±0% | 1,400 |
| 2024/04/02 | 3,670 | 3,675 | 3,600 | 3,635 | -40 | -1.1% | 3,200 |
| 2024/04/01 | 3,685 | 3,720 | 3,675 | 3,675 | -10 | -0.3% | 4,200 |
| 2024/03/29 | 3,625 | 3,685 | 3,615 | 3,685 | +50 | +1.4% | 2,800 |
| 2024/03/28 | 3,635 | 3,685 | 3,620 | 3,635 | -85 | -2.3% | 4,700 |
| 2024/03/27 | 3,690 | 3,720 | 3,680 | 3,720 | +45 | +1.2% | 8,500 |
| 2024/03/26 | 3,670 | 3,700 | 3,660 | 3,675 | -30 | -0.8% | 3,700 |
| 2024/03/25 | 3,735 | 3,765 | 3,685 | 3,705 | -30 | -0.8% | 7,300 |
| 2024/03/22 | 3,725 | 3,740 | 3,705 | 3,735 | +25 | +0.7% | 3,300 |
| 2024/03/21 | 3,615 | 3,710 | 3,615 | 3,710 | +110 | +3.1% | 5,700 |
| 2024/03/19 | 3,600 | 3,645 | 3,595 | 3,600 | +15 | +0.4% | 4,200 |
| 2024/03/18 | 3,485 | 3,585 | 3,485 | 3,585 | +110 | +3.2% | 10,300 |
| 2024/03/15 | 3,490 | 3,490 | 3,435 | 3,475 | -5 | -0.1% | 2,000 |
| 2024/03/14 | 3,450 | 3,485 | 3,415 | 3,480 | +40 | +1.2% | 2,500 |
| 2024/03/13 | 3,450 | 3,450 | 3,430 | 3,440 | -10 | -0.3% | 1,600 |
| 2024/03/12 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 5,400 |
| 2024/03/11 | 3,485 | 3,490 | 3,400 | 3,400 | -100 | -2.9% | 6,100 |
| 2024/03/08 | 3,500 | 3,535 | 3,500 | 3,500 | -20 | -0.6% | 5,100 |
| 2024/03/07 | 3,580 | 3,600 | 3,500 | 3,520 | -30 | -0.8% | 6,100 |
| 2024/03/06 | 3,505 | 3,550 | 3,505 | 3,550 | +45 | +1.3% | 1,500 |
| 2024/03/05 | 3,505 | 3,535 | 3,500 | 3,505 | +10 | +0.3% | 2,700 |
| 2024/03/04 | 3,495 | 3,520 | 3,445 | 3,495 | +15 | +0.4% | 5,400 |
| 2024/03/01 | 3,445 | 3,480 | 3,445 | 3,480 | +60 | +1.8% | 4,000 |
| 2024/02/29 | 3,415 | 3,445 | 3,415 | 3,420 | +5 | +0.1% | 2,800 |
| 2024/02/28 | 3,415 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 3,200 |
| 2024/02/27 | 3,415 | 3,460 | 3,415 | 3,420 | +10 | +0.3% | 1,900 |
| 2024/02/26 | 3,460 | 3,460 | 3,390 | 3,410 | +5 | +0.1% | 4,200 |
| 2024/02/22 | 3,435 | 3,445 | 3,390 | 3,405 | -25 | -0.7% | 3,700 |
| 2024/02/21 | 3,420 | 3,465 | 3,420 | 3,430 | -15 | -0.4% | 3,400 |
| 2024/02/20 | 3,470 | 3,480 | 3,445 | 3,445 | -10 | -0.3% | 3,700 |
| 2024/02/19 | 3,405 | 3,480 | 3,405 | 3,455 | +35 | +1% | 2,800 |
| 2024/02/16 | 3,400 | 3,460 | 3,390 | 3,420 | +25 | +0.7% | 4,400 |
| 2024/02/15 | 3,465 | 3,465 | 3,365 | 3,395 | -85 | -2.4% | 10,500 |
1～
50
件表示中 / 3445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 | 342,500円 | +18.9% | +124.0% | 2.92% | 9.03倍 | 0.35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 |
| 共和工業 | 602,000円 | -17.7% | -10.2% | 1.33% | 6.14倍 | 0.55倍 |
|
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 |
| イワブチ | - | +4.1% | +135.3% | - | - | - |
|
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 |
| 日創プロ | 103,800円 | +28.3% | +184.6% | 2.89% | 8.24倍 | 0.59倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 元 旦 | 180,000円 | +3.2% | -27.8% | 1.39% | 16.91倍 | 1.34倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
市場注目の銘柄
チャート関連のコラム
