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 |
---|---|---|---|---|---|---|---|
2020/11/20 | 2,559 | 2,559 | 2,559 | 2,559 | -10 | -0.4% | 300 |
2020/11/19 | 2,566 | 2,571 | 2,565 | 2,569 | +5 | +0.2% | 1,500 |
2020/11/18 | 2,551 | 2,564 | 2,535 | 2,564 | -4 | -0.2% | 1,600 |
2020/11/17 | 2,530 | 2,568 | 2,529 | 2,568 | +39 | +1.5% | 3,900 |
2020/11/16 | 2,510 | 2,529 | 2,499 | 2,529 | +29 | +1.2% | 4,700 |
2020/11/13 | 2,495 | 2,500 | 2,451 | 2,500 | +1 | ±0% | 3,700 |
2020/11/12 | 2,493 | 2,499 | 2,473 | 2,499 | +3 | +0.1% | 900 |
2020/11/11 | 2,495 | 2,497 | 2,484 | 2,496 | -9 | -0.4% | 2,100 |
2020/11/10 | 2,498 | 2,505 | 2,474 | 2,505 | +14 | +0.6% | 2,700 |
2020/11/09 | 2,497 | 2,497 | 2,477 | 2,491 | -7 | -0.3% | 1,100 |
2020/11/06 | 2,498 | 2,498 | 2,471 | 2,498 | -2 | -0.1% | 1,800 |
2020/11/05 | 2,452 | 2,500 | 2,450 | 2,500 | +17 | +0.7% | 2,000 |
2020/11/04 | 2,465 | 2,498 | 2,465 | 2,483 | -7 | -0.3% | 800 |
2020/11/02 | 2,466 | 2,490 | 2,466 | 2,490 | +45 | +1.8% | 1,100 |
2020/10/30 | 2,434 | 2,469 | 2,434 | 2,445 | -29 | -1.2% | 700 |
2020/10/29 | 2,458 | 2,474 | 2,451 | 2,474 | +19 | +0.8% | 1,500 |
2020/10/28 | 2,459 | 2,465 | 2,447 | 2,455 | -15 | -0.6% | 1,100 |
2020/10/27 | 2,445 | 2,470 | 2,445 | 2,470 | -6 | -0.2% | 800 |
2020/10/26 | 2,499 | 2,499 | 2,476 | 2,476 | -2 | -0.1% | 900 |
2020/10/23 | 2,465 | 2,478 | 2,455 | 2,478 | -4 | -0.2% | 1,200 |
2020/10/22 | 2,489 | 2,489 | 2,476 | 2,482 | -11 | -0.4% | 500 |
2020/10/21 | 2,485 | 2,495 | 2,472 | 2,493 | +18 | +0.7% | 900 |
2020/10/20 | 2,478 | 2,485 | 2,475 | 2,475 | -15 | -0.6% | 800 |
2020/10/19 | 2,495 | 2,495 | 2,480 | 2,490 | -5 | -0.2% | 3,800 |
2020/10/16 | 2,519 | 2,519 | 2,495 | 2,495 | -24 | -1% | 1,400 |
2020/10/15 | 2,506 | 2,519 | 2,506 | 2,519 | +2 | +0.1% | 300 |
2020/10/14 | 2,501 | 2,517 | 2,501 | 2,517 | -1 | ±0% | 400 |
2020/10/13 | 2,500 | 2,518 | 2,500 | 2,518 | +5 | +0.2% | 1,200 |
2020/10/12 | 2,509 | 2,529 | 2,501 | 2,513 | +4 | +0.2% | 800 |
2020/10/09 | 2,517 | 2,523 | 2,509 | 2,509 | -15 | -0.6% | 700 |
2020/10/08 | 2,516 | 2,525 | 2,510 | 2,524 | +10 | +0.4% | 1,400 |
2020/10/07 | 2,515 | 2,520 | 2,509 | 2,514 | -1 | ±0% | 1,500 |
2020/10/06 | 2,510 | 2,515 | 2,489 | 2,515 | +5 | +0.2% | 1,300 |
2020/10/05 | 2,510 | 2,510 | 2,510 | 2,510 | +4 | +0.2% | 400 |
2020/10/02 | 2,515 | 2,515 | 2,503 | 2,506 | - | - | 1,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,529 | 2,530 | 2,498 | 2,525 | +5 | +0.2% | 3,000 |
2020/09/29 | 2,504 | 2,520 | 2,493 | 2,520 | +20 | +0.8% | 1,700 |
2020/09/28 | 2,498 | 2,500 | 2,474 | 2,500 | +6 | +0.2% | 3,000 |
2020/09/25 | 2,500 | 2,500 | 2,478 | 2,494 | -31 | -1.2% | 3,900 |
2020/09/24 | 2,526 | 2,526 | 2,486 | 2,525 | +5 | +0.2% | 1,900 |
2020/09/23 | 2,512 | 2,520 | 2,502 | 2,520 | +8 | +0.3% | 2,300 |
2020/09/18 | 2,530 | 2,530 | 2,470 | 2,512 | -18 | -0.7% | 3,800 |
2020/09/17 | 2,500 | 2,530 | 2,500 | 2,530 | +30 | +1.2% | 2,300 |
2020/09/16 | 2,497 | 2,500 | 2,483 | 2,500 | +3 | +0.1% | 1,200 |
2020/09/15 | 2,439 | 2,497 | 2,439 | 2,497 | +43 | +1.8% | 2,200 |
2020/09/14 | 2,453 | 2,454 | 2,450 | 2,454 | -7 | -0.3% | 1,600 |
2020/09/11 | 2,418 | 2,465 | 2,418 | 2,461 | -6 | -0.2% | 3,700 |
2020/09/10 | 2,455 | 2,467 | 2,436 | 2,467 | +12 | +0.5% | 3,800 |
2020/09/09 | 2,439 | 2,455 | 2,409 | 2,455 | +10 | +0.4% | 3,100 |
1101~
1150
件表示中 / 3705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 | 105,100円 | -5.2% | -2.8% | 4.76% | 24.73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 |
共和工業 | 547,000円 | -7.0% | -24.3% | - | - | - |
|
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 |
MK精工 | 46,700円 | -2.7% | -43.2% | 2.14% | 9.27倍 | 0.39倍 |
|
SS向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。M&Aで住宅設備分野にも展開 |
イワブチ | 625,000円 | +3.3% | -12.8% | 4.48% | 12.71倍 | 0.35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 |
JTECCORP | 112,600円 | +31.3% | +17.1% | 0.00% | 28.71倍 | 2.61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