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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,535 | 3,575 | 3,460 | 3,480 | -75 | -2.1% | 8,300 |
| 2024/02/13 | 3,490 | 3,615 | 3,415 | 3,555 | -145 | -3.9% | 13,200 |
| 2024/02/09 | 3,720 | 3,825 | 3,700 | 3,700 | -10 | -0.3% | 10,200 |
| 2024/02/08 | 3,640 | 3,710 | 3,635 | 3,710 | +45 | +1.2% | 3,700 |
| 2024/02/07 | 3,645 | 3,685 | 3,620 | 3,665 | +20 | +0.5% | 4,800 |
| 2024/02/06 | 3,645 | 3,680 | 3,635 | 3,645 | ±0 | ±0% | 2,800 |
| 2024/02/05 | 3,645 | 3,680 | 3,645 | 3,645 | +5 | +0.1% | 3,600 |
| 2024/02/02 | 3,655 | 3,670 | 3,620 | 3,640 | -25 | -0.7% | 2,100 |
| 2024/02/01 | 3,580 | 3,670 | 3,580 | 3,665 | +100 | +2.8% | 4,300 |
| 2024/01/31 | 3,565 | 3,595 | 3,560 | 3,565 | +40 | +1.1% | 4,100 |
| 2024/01/30 | 3,655 | 3,660 | 3,525 | 3,525 | -130 | -3.6% | 15,000 |
| 2024/01/29 | 3,600 | 3,665 | 3,595 | 3,655 | +60 | +1.7% | 3,800 |
| 2024/01/26 | 3,550 | 3,595 | 3,550 | 3,595 | +20 | +0.6% | 2,100 |
| 2024/01/25 | 3,590 | 3,605 | 3,545 | 3,575 | +40 | +1.1% | 3,700 |
| 2024/01/24 | 3,520 | 3,575 | 3,465 | 3,535 | -5 | -0.1% | 5,300 |
| 2024/01/23 | 3,580 | 3,590 | 3,540 | 3,540 | -35 | -1% | 4,200 |
| 2024/01/22 | 3,530 | 3,615 | 3,525 | 3,575 | +65 | +1.9% | 3,300 |
| 2024/01/19 | 3,490 | 3,540 | 3,460 | 3,510 | +40 | +1.2% | 6,800 |
| 2024/01/18 | 3,450 | 3,495 | 3,450 | 3,470 | +15 | +0.4% | 2,800 |
| 2024/01/17 | 3,535 | 3,585 | 3,455 | 3,455 | -30 | -0.9% | 9,200 |
| 2024/01/16 | 3,475 | 3,530 | 3,475 | 3,485 | +5 | +0.1% | 2,100 |
| 2024/01/15 | 3,475 | 3,515 | 3,470 | 3,480 | +35 | +1% | 3,500 |
| 2024/01/12 | 3,500 | 3,500 | 3,415 | 3,445 | -55 | -1.6% | 3,700 |
| 2024/01/11 | 3,460 | 3,525 | 3,460 | 3,500 | +45 | +1.3% | 2,400 |
| 2024/01/10 | 3,450 | 3,480 | 3,450 | 3,455 | +20 | +0.6% | 2,400 |
| 2024/01/09 | 3,415 | 3,440 | 3,415 | 3,435 | +35 | +1% | 1,700 |
| 2024/01/05 | 3,405 | 3,405 | 3,395 | 3,400 | -40 | -1.2% | 700 |
| 2024/01/04 | 3,330 | 3,475 | 3,330 | 3,440 | +110 | +3.3% | 3,700 |
| 2023/12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -50 | -1.5% | 1,400 |
| 2023/12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -15 | -0.4% | 1,500 |
| 2023/12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -40 | -1.2% | 1,500 |
| 2023/12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -65 | -1.9% | 2,100 |
| 2023/12/25 | 3,550 | 3,550 | 3,500 | 3,500 | +50 | +1.4% | 12,200 |
| 2023/12/22 | 3,320 | 3,450 | 3,320 | 3,450 | +150 | +4.5% | 2,700 |
| 2023/12/21 | 3,265 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 800 |
| 2023/12/20 | 3,280 | 3,310 | 3,280 | 3,290 | +10 | +0.3% | 2,200 |
| 2023/12/19 | 3,265 | 3,285 | 3,265 | 3,280 | -15 | -0.5% | 800 |
| 2023/12/18 | 3,330 | 3,330 | 3,270 | 3,295 | -40 | -1.2% | 3,200 |
| 2023/12/15 | 3,355 | 3,365 | 3,330 | 3,335 | -30 | -0.9% | 2,000 |
| 2023/12/14 | 3,405 | 3,405 | 3,330 | 3,365 | -45 | -1.3% | 2,500 |
| 2023/12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -50 | -1.4% | 800 |
| 2023/12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +15 | +0.4% | 1,100 |
| 2023/12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +15 | +0.4% | 2,200 |
| 2023/12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -80 | -2.3% | 8,600 |
51～
100
件表示中 / 3451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 | 378,000円 | +22.7% | +191.2% | 2.65% | 8.62倍 | 0.38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 |
| エスイー | 32,500円 | +3.7% | -21.5% | 4.00% | 14.29倍 | 0.95倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| ＳＨＩＮＰＯ | 140,200円 | +4.9% | +10.0% | 2.50% | 10.87倍 | 1.22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 |
| 共和工業 | 599,000円 | -17.7% | -10.2% | 1.34% | 6.11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 | 730,000円 | +4.1% | +135.3% | 2.74% | 13.33倍 | 0.43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
