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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 400 |
| 2025/08/27 | 1,130 | 1,142 | 1,130 | 1,140 | +12 | +1.1% | 1,400 |
| 2025/08/26 | 1,139 | 1,139 | 1,128 | 1,128 | -20 | -1.7% | 4,600 |
| 2025/08/25 | 1,138 | 1,151 | 1,119 | 1,148 | +22 | +2% | 10,600 |
| 2025/08/22 | 1,126 | 1,126 | 1,120 | 1,126 | +8 | +0.7% | 1,500 |
| 2025/08/21 | 1,127 | 1,135 | 1,110 | 1,118 | -8 | -0.7% | 7,500 |
| 2025/08/20 | 1,121 | 1,127 | 1,119 | 1,126 | +8 | +0.7% | 1,300 |
| 2025/08/19 | 1,114 | 1,122 | 1,114 | 1,118 | ±0 | ±0% | 2,300 |
| 2025/08/18 | 1,100 | 1,118 | 1,100 | 1,118 | +15 | +1.4% | 2,300 |
| 2025/08/15 | 1,100 | 1,120 | 1,100 | 1,103 | +6 | +0.5% | 4,000 |
| 2025/08/14 | 1,092 | 1,112 | 1,092 | 1,097 | +4 | +0.4% | 5,900 |
| 2025/08/13 | 1,128 | 1,130 | 1,060 | 1,093 | -39 | -3.4% | 27,000 |
| 2025/08/12 | 1,121 | 1,132 | 1,116 | 1,132 | +10 | +0.9% | 3,000 |
| 2025/08/08 | 1,125 | 1,142 | 1,122 | 1,122 | +3 | +0.3% | 8,400 |
| 2025/08/07 | 1,130 | 1,139 | 1,119 | 1,119 | -11 | -1% | 1,900 |
| 2025/08/06 | 1,141 | 1,141 | 1,125 | 1,130 | -12 | -1.1% | 1,200 |
| 2025/08/05 | 1,133 | 1,146 | 1,119 | 1,142 | +9 | +0.8% | 5,700 |
| 2025/08/04 | 1,115 | 1,133 | 1,112 | 1,133 | +11 | +1% | 7,100 |
| 2025/08/01 | 1,113 | 1,124 | 1,112 | 1,122 | +9 | +0.8% | 1,300 |
| 2025/07/31 | 1,112 | 1,114 | 1,112 | 1,113 | +1 | +0.1% | 700 |
| 2025/07/30 | 1,111 | 1,112 | 1,111 | 1,112 | +1 | +0.1% | 200 |
| 2025/07/29 | 1,124 | 1,128 | 1,111 | 1,111 | -12 | -1.1% | 3,100 |
| 2025/07/28 | 1,111 | 1,123 | 1,110 | 1,123 | +12 | +1.1% | 2,800 |
| 2025/07/25 | 1,103 | 1,119 | 1,101 | 1,111 | -8 | -0.7% | 8,700 |
| 2025/07/24 | 1,101 | 1,119 | 1,100 | 1,119 | +10 | +0.9% | 4,200 |
| 2025/07/23 | 1,099 | 1,110 | 1,099 | 1,109 | +19 | +1.7% | 4,600 |
| 2025/07/22 | 1,097 | 1,098 | 1,084 | 1,090 | -9 | -0.8% | 3,000 |
| 2025/07/18 | 1,105 | 1,105 | 1,097 | 1,099 | +3 | +0.3% | 2,000 |
| 2025/07/17 | 1,085 | 1,108 | 1,085 | 1,096 | +16 | +1.5% | 14,800 |
| 2025/07/16 | 1,079 | 1,080 | 1,079 | 1,080 | -4 | -0.4% | 200 |
| 2025/07/15 | 1,084 | 1,091 | 1,075 | 1,084 | ±0 | ±0% | 1,100 |
| 2025/07/14 | 1,069 | 1,084 | 1,065 | 1,084 | +12 | +1.1% | 5,800 |
| 2025/07/11 | 1,076 | 1,078 | 1,072 | 1,072 | -9 | -0.8% | 1,900 |
| 2025/07/10 | 1,084 | 1,089 | 1,073 | 1,081 | -8 | -0.7% | 4,500 |
| 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 |
1～
50
件表示中 / 3772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 | 113,100円 | -5.2% | -2.8% | 4.42% | 26.73倍 | 0.32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 |
| 駒井ハルテク | 159,500円 | -16.2% | -51.4% | 4.39% | 41.48倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| 日創Ｇ | 112,100円 | +27.7% | +0.4% | 3.57% | 7.87倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＳＨＩＮＰＯ | 123,000円 | +2.5% | +0.1% | 3.41% | 10.22倍 | 0.98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 |
| ＪＴＥＣＣＯＲＰ | 121,800円 | +37.9% | +168.6% | 0.00% | 41.71倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
