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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 995 | 1,005 | 992 | 999 | +47 | +4.9% | 25,200 |
| 2025/01/30 | 1,008 | 1,010 | 952 | 952 | -57 | -5.6% | 86,500 |
| 2025/01/29 | 1,012 | 1,013 | 1,009 | 1,009 | -6 | -0.6% | 7,300 |
| 2025/01/28 | 1,009 | 1,016 | 1,009 | 1,015 | +4 | +0.4% | 7,600 |
| 2025/01/27 | 1,015 | 1,015 | 1,010 | 1,011 | +3 | +0.3% | 7,600 |
| 2025/01/24 | 1,008 | 1,014 | 1,008 | 1,008 | ±0 | ±0% | 6,100 |
| 2025/01/23 | 1,010 | 1,015 | 1,008 | 1,008 | -1 | -0.1% | 4,100 |
| 2025/01/22 | 1,009 | 1,013 | 1,007 | 1,009 | ±0 | ±0% | 5,400 |
| 2025/01/21 | 1,005 | 1,010 | 1,005 | 1,009 | +3 | +0.3% | 8,300 |
| 2025/01/20 | 1,007 | 1,010 | 1,003 | 1,006 | -2 | -0.2% | 11,800 |
| 2025/01/17 | 1,010 | 1,012 | 1,006 | 1,008 | -3 | -0.3% | 5,800 |
| 2025/01/16 | 1,022 | 1,022 | 1,010 | 1,011 | -11 | -1.1% | 11,300 |
| 2025/01/15 | 1,025 | 1,031 | 1,022 | 1,022 | -3 | -0.3% | 6,900 |
| 2025/01/14 | 1,035 | 1,035 | 1,025 | 1,025 | -8 | -0.8% | 8,800 |
| 2025/01/10 | 1,031 | 1,033 | 1,030 | 1,033 | +2 | +0.2% | 2,900 |
| 2025/01/09 | 1,048 | 1,051 | 1,031 | 1,031 | -17 | -1.6% | 8,700 |
| 2025/01/08 | 1,042 | 1,048 | 1,040 | 1,048 | +5 | +0.5% | 7,300 |
| 2025/01/07 | 1,035 | 1,043 | 1,033 | 1,043 | +9 | +0.9% | 6,000 |
| 2025/01/06 | 1,027 | 1,041 | 1,027 | 1,034 | +7 | +0.7% | 11,400 |
| 2024/12/30 | 1,033 | 1,034 | 1,023 | 1,027 | +4 | +0.4% | 6,100 |
| 2024/12/27 | 1,030 | 1,033 | 1,023 | 1,023 | -2 | -0.2% | 7,000 |
| 2024/12/26 | 1,028 | 1,029 | 1,018 | 1,025 | -7 | -0.7% | 12,900 |
| 2024/12/25 | 1,044 | 1,044 | 1,025 | 1,032 | +14 | +1.4% | 11,400 |
| 2024/12/24 | 1,019 | 1,019 | 1,014 | 1,018 | +1 | +0.1% | 2,500 |
| 2024/12/23 | 1,015 | 1,020 | 1,011 | 1,017 | +10 | +1% | 9,700 |
| 2024/12/20 | 1,019 | 1,019 | 1,007 | 1,007 | -10 | -1% | 8,800 |
| 2024/12/19 | 1,010 | 1,017 | 1,010 | 1,017 | +1 | +0.1% | 3,600 |
| 2024/12/18 | 1,016 | 1,016 | 1,010 | 1,016 | +3 | +0.3% | 2,900 |
| 2024/12/17 | 1,008 | 1,014 | 1,008 | 1,013 | +6 | +0.6% | 4,300 |
| 2024/12/16 | 1,016 | 1,019 | 1,007 | 1,007 | -11 | -1.1% | 8,800 |
| 2024/12/13 | 1,017 | 1,021 | 1,012 | 1,018 | +4 | +0.4% | 4,300 |
| 2024/12/12 | 1,010 | 1,015 | 1,010 | 1,014 | +5 | +0.5% | 2,700 |
| 2024/12/11 | 1,014 | 1,014 | 1,007 | 1,009 | -5 | -0.5% | 3,700 |
| 2024/12/10 | 1,013 | 1,016 | 1,006 | 1,014 | +7 | +0.7% | 3,800 |
| 2024/12/09 | 1,015 | 1,015 | 1,004 | 1,007 | +1 | +0.1% | 10,600 |
| 2024/12/06 | 1,024 | 1,024 | 1,005 | 1,006 | -2 | -0.2% | 11,400 |
| 2024/12/05 | 1,005 | 1,010 | 1,005 | 1,008 | +3 | +0.3% | 4,600 |
| 2024/12/04 | 1,005 | 1,011 | 1,004 | 1,005 | ±0 | ±0% | 7,700 |
| 2024/12/03 | 1,006 | 1,012 | 1,002 | 1,005 | +3 | +0.3% | 13,600 |
| 2024/12/02 | 1,017 | 1,017 | 1,002 | 1,002 | -5 | -0.5% | 11,900 |
| 2024/11/29 | 1,019 | 1,019 | 1,007 | 1,007 | +6 | +0.6% | 3,700 |
| 2024/11/28 | 1,007 | 1,018 | 1,001 | 1,001 | -6 | -0.6% | 12,900 |
| 2024/11/27 | 1,017 | 1,017 | 1,007 | 1,007 | -10 | -1% | 8,100 |
| 2024/11/26 | 1,023 | 1,025 | 1,017 | 1,017 | -7 | -0.7% | 2,500 |
| 2024/11/25 | 1,034 | 1,034 | 1,022 | 1,024 | -4 | -0.4% | 9,900 |
| 2024/11/22 | 1,034 | 1,034 | 1,020 | 1,028 | +4 | +0.4% | 5,200 |
| 2024/11/21 | 1,032 | 1,035 | 1,024 | 1,024 | -8 | -0.8% | 3,900 |
| 2024/11/20 | 1,034 | 1,034 | 1,032 | 1,032 | -2 | -0.2% | 2,900 |
| 2024/11/19 | 1,041 | 1,041 | 1,034 | 1,034 | +3 | +0.3% | 3,000 |
| 2024/11/18 | 1,043 | 1,046 | 1,031 | 1,031 | -14 | -1.3% | 4,000 |
1～
50
件表示中 / 3631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 | 99,900円 | -8.6% | -75.7% | 5.01% | 20.34倍 | 0.30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 |
| イワブチ | 630,000円 | +1.2% | -20.4% | - | - | - |
|
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 |
| ＫＴＣ | 274,800円 | +16.3% | +4.8% | 2.91% | 9.49倍 | 0.55倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| パワーファス | 34,600円 | -2.1% | - | 7.23% | 9.62倍 | 1.63倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 日創プロ | 88,000円 | +14.2% | +0.4% | 3.41% | 6.24倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
