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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,002 | 1,026 | 1,002 | 1,015 | -10 | -1% | 9,000 |
| 2025/04/02 | 1,027 | 1,027 | 1,016 | 1,025 | -5 | -0.5% | 3,100 |
| 2025/04/01 | 1,044 | 1,044 | 1,010 | 1,030 | +8 | +0.8% | 5,800 |
| 2025/03/31 | 1,026 | 1,031 | 1,021 | 1,022 | -8 | -0.8% | 27,500 |
| 2025/03/28 | 1,026 | 1,050 | 1,026 | 1,030 | -51 | -4.7% | 15,400 |
| 2025/03/27 | 1,064 | 1,085 | 1,064 | 1,081 | -2 | -0.2% | 9,700 |
| 2025/03/26 | 1,091 | 1,097 | 1,083 | 1,083 | -5 | -0.5% | 6,600 |
| 2025/03/25 | 1,083 | 1,088 | 1,071 | 1,088 | +24 | +2.3% | 11,600 |
| 2025/03/24 | 1,071 | 1,071 | 1,061 | 1,064 | -7 | -0.7% | 4,200 |
| 2025/03/21 | 1,078 | 1,078 | 1,054 | 1,071 | +23 | +2.2% | 10,100 |
| 2025/03/19 | 1,049 | 1,051 | 1,040 | 1,048 | +2 | +0.2% | 9,500 |
| 2025/03/18 | 1,046 | 1,050 | 1,035 | 1,046 | +7 | +0.7% | 8,800 |
| 2025/03/17 | 1,043 | 1,051 | 1,032 | 1,039 | -3 | -0.3% | 13,900 |
| 2025/03/14 | 1,041 | 1,050 | 1,041 | 1,042 | +1 | +0.1% | 4,200 |
| 2025/03/13 | 1,050 | 1,054 | 1,040 | 1,041 | -3 | -0.3% | 6,300 |
| 2025/03/12 | 1,040 | 1,049 | 1,038 | 1,044 | +6 | +0.6% | 2,900 |
| 2025/03/11 | 1,035 | 1,038 | 1,031 | 1,038 | ±0 | ±0% | 4,800 |
| 2025/03/10 | 1,032 | 1,041 | 1,030 | 1,038 | +11 | +1.1% | 9,200 |
| 2025/03/07 | 1,025 | 1,032 | 1,024 | 1,027 | +2 | +0.2% | 4,700 |
| 2025/03/06 | 1,030 | 1,038 | 1,023 | 1,025 | +1 | +0.1% | 11,100 |
| 2025/03/05 | 1,037 | 1,037 | 1,012 | 1,024 | -4 | -0.4% | 13,100 |
| 2025/03/04 | 1,029 | 1,034 | 1,025 | 1,028 | -1 | -0.1% | 1,900 |
| 2025/03/03 | 1,030 | 1,034 | 1,025 | 1,029 | +1 | +0.1% | 6,100 |
| 2025/02/28 | 1,020 | 1,029 | 1,019 | 1,028 | +4 | +0.4% | 4,700 |
| 2025/02/27 | 1,027 | 1,041 | 1,024 | 1,024 | -3 | -0.3% | 12,300 |
| 2025/02/26 | 1,030 | 1,041 | 1,025 | 1,027 | -8 | -0.8% | 11,400 |
| 2025/02/25 | 1,024 | 1,053 | 1,024 | 1,035 | +10 | +1% | 13,900 |
| 2025/02/21 | 1,033 | 1,034 | 1,025 | 1,025 | -8 | -0.8% | 3,300 |
| 2025/02/20 | 1,044 | 1,053 | 1,032 | 1,033 | -8 | -0.8% | 10,700 |
| 2025/02/19 | 1,030 | 1,041 | 1,030 | 1,041 | +11 | +1.1% | 5,100 |
| 2025/02/18 | 1,027 | 1,040 | 1,020 | 1,030 | +4 | +0.4% | 12,700 |
| 2025/02/17 | 1,020 | 1,026 | 1,014 | 1,026 | +8 | +0.8% | 7,100 |
| 2025/02/14 | 1,026 | 1,037 | 1,013 | 1,018 | -22 | -2.1% | 19,100 |
| 2025/02/13 | 1,033 | 1,040 | 1,023 | 1,040 | +7 | +0.7% | 10,200 |
| 2025/02/12 | 1,030 | 1,033 | 1,019 | 1,033 | +3 | +0.3% | 5,300 |
| 2025/02/10 | 1,021 | 1,030 | 1,021 | 1,030 | +6 | +0.6% | 3,500 |
| 2025/02/07 | 1,000 | 1,025 | 1,000 | 1,024 | +25 | +2.5% | 6,900 |
| 2025/02/06 | 1,018 | 1,023 | 999 | 999 | -19 | -1.9% | 10,900 |
| 2025/02/05 | 1,020 | 1,020 | 1,007 | 1,018 | +12 | +1.2% | 7,300 |
| 2025/02/04 | 1,012 | 1,012 | 1,005 | 1,006 | -3 | -0.3% | 3,600 |
| 2025/02/03 | 1,000 | 1,010 | 1,000 | 1,009 | +10 | +1% | 5,800 |
| 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 |
101～
150
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
