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 |
---|---|---|---|---|---|---|---|
2020/09/07 | 2,399 | 2,413 | 2,364 | 2,411 | +28 | +1.2% | 3,500 |
2020/09/04 | 2,360 | 2,383 | 2,360 | 2,383 | +20 | +0.8% | 1,700 |
2020/09/03 | 2,379 | 2,381 | 2,357 | 2,363 | +10 | +0.4% | 1,600 |
2020/09/02 | 2,367 | 2,367 | 2,344 | 2,353 | +10 | +0.4% | 1,000 |
2020/09/01 | 2,335 | 2,358 | 2,335 | 2,343 | +13 | +0.6% | 1,700 |
2020/08/31 | 2,359 | 2,392 | 2,330 | 2,330 | -29 | -1.2% | 2,700 |
2020/08/28 | 2,352 | 2,367 | 2,352 | 2,359 | -8 | -0.3% | 1,700 |
2020/08/27 | 2,339 | 2,367 | 2,328 | 2,367 | +28 | +1.2% | 2,900 |
2020/08/26 | 2,316 | 2,339 | 2,316 | 2,339 | +1 | ±0% | 900 |
2020/08/25 | 2,326 | 2,338 | 2,317 | 2,338 | +12 | +0.5% | 1,600 |
2020/08/24 | 2,336 | 2,336 | 2,326 | 2,326 | +10 | +0.4% | 900 |
2020/08/21 | 2,311 | 2,328 | 2,311 | 2,316 | +6 | +0.3% | 1,100 |
2020/08/20 | 2,308 | 2,326 | 2,307 | 2,310 | +1 | ±0% | 1,800 |
2020/08/19 | 2,315 | 2,325 | 2,305 | 2,309 | -10 | -0.4% | 1,300 |
2020/08/18 | 2,322 | 2,323 | 2,319 | 2,319 | -16 | -0.7% | 800 |
2020/08/17 | 2,340 | 2,348 | 2,335 | 2,335 | -27 | -1.1% | 1,400 |
2020/08/14 | 2,348 | 2,380 | 2,348 | 2,362 | +14 | +0.6% | 2,100 |
2020/08/13 | 2,320 | 2,348 | 2,320 | 2,348 | +19 | +0.8% | 1,200 |
2020/08/12 | 2,314 | 2,329 | 2,312 | 2,329 | +12 | +0.5% | 1,500 |
2020/08/11 | 2,303 | 2,328 | 2,300 | 2,317 | -10 | -0.4% | 4,500 |
2020/08/07 | 2,319 | 2,331 | 2,315 | 2,327 | +8 | +0.3% | 1,000 |
2020/08/06 | 2,329 | 2,329 | 2,319 | 2,319 | -6 | -0.3% | 500 |
2020/08/05 | 2,335 | 2,335 | 2,311 | 2,325 | -19 | -0.8% | 1,100 |
2020/08/04 | 2,335 | 2,345 | 2,333 | 2,344 | +6 | +0.3% | 1,300 |
2020/08/03 | 2,320 | 2,338 | 2,315 | 2,338 | ±0 | ±0% | 1,500 |
2020/07/31 | 2,356 | 2,358 | 2,338 | 2,338 | -34 | -1.4% | 1,800 |
2020/07/30 | 2,386 | 2,387 | 2,372 | 2,372 | -34 | -1.4% | 1,300 |
2020/07/29 | 2,394 | 2,406 | 2,394 | 2,406 | -9 | -0.4% | 400 |
2020/07/28 | 2,415 | 2,415 | 2,415 | 2,415 | -2 | -0.1% | 400 |
2020/07/27 | 2,421 | 2,421 | 2,400 | 2,417 | +18 | +0.8% | 3,000 |
2020/07/22 | 2,400 | 2,400 | 2,372 | 2,399 | +6 | +0.3% | 700 |
2020/07/21 | 2,381 | 2,393 | 2,378 | 2,393 | +25 | +1.1% | 1,000 |
2020/07/20 | 2,406 | 2,406 | 2,368 | 2,368 | -36 | -1.5% | 1,100 |
2020/07/17 | 2,394 | 2,405 | 2,394 | 2,404 | +10 | +0.4% | 500 |
2020/07/16 | 2,404 | 2,404 | 2,384 | 2,394 | -10 | -0.4% | 900 |
2020/07/15 | 2,399 | 2,404 | 2,380 | 2,404 | +19 | +0.8% | 1,600 |
2020/07/14 | 2,396 | 2,396 | 2,377 | 2,385 | -16 | -0.7% | 2,200 |
2020/07/13 | 2,373 | 2,419 | 2,372 | 2,401 | +28 | +1.2% | 1,600 |
2020/07/10 | 2,386 | 2,397 | 2,373 | 2,373 | -24 | -1% | 1,600 |
2020/07/09 | 2,398 | 2,417 | 2,397 | 2,397 | -10 | -0.4% | 800 |
2020/07/08 | 2,405 | 2,428 | 2,403 | 2,407 | +2 | +0.1% | 1,400 |
2020/07/07 | 2,381 | 2,405 | 2,381 | 2,405 | +27 | +1.1% | 1,300 |
2020/07/06 | 2,394 | 2,394 | 2,369 | 2,378 | +1 | ±0% | 1,100 |
2020/07/03 | 2,363 | 2,378 | 2,363 | 2,377 | +18 | +0.8% | 1,200 |
2020/07/02 | 2,375 | 2,382 | 2,359 | 2,359 | -11 | -0.5% | 1,500 |
2020/07/01 | 2,372 | 2,379 | 2,368 | 2,370 | -2 | -0.1% | 900 |
2020/06/30 | 2,385 | 2,389 | 2,372 | 2,372 | -4 | -0.2% | 800 |
2020/06/29 | 2,376 | 2,376 | 2,363 | 2,376 | ±0 | ±0% | 1,100 |
2020/06/26 | 2,389 | 2,391 | 2,372 | 2,376 | +16 | +0.7% | 2,300 |
2020/06/25 | 2,360 | 2,377 | 2,360 | 2,360 | -21 | -0.9% | 1,200 |
1101~
1150
件表示中 / 3654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 | 102,700円 | -8.6% | -75.7% | 4.87% | 19.73倍 | 0.29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 | 120,100円 | +31.3% | +17.1% | 0.00% | 30.62倍 | 2.78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 | 513,000円 | -7.0% | -24.3% | 1.56% | 10.95倍 | 0.44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 |
KTC | 264,500円 | +16.3% | +4.8% | 3.02% | 9.13倍 | 0.53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 |
日創プロ | 89,700円 | +14.2% | +0.4% | 3.34% | 6.30倍 | 0.48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