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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/15 | 1,047 | 1,050 | 1,045 | 1,045 | -1 | -0.1% | 1,800 |
| 2024/11/14 | 1,044 | 1,055 | 1,044 | 1,046 | +2 | +0.2% | 4,500 |
| 2024/11/13 | 1,046 | 1,047 | 1,041 | 1,044 | +3 | +0.3% | 3,100 |
| 2024/11/12 | 1,055 | 1,055 | 1,041 | 1,041 | -14 | -1.3% | 2,900 |
| 2024/11/11 | 1,043 | 1,057 | 1,031 | 1,055 | +14 | +1.3% | 8,400 |
| 2024/11/08 | 1,047 | 1,068 | 1,040 | 1,041 | -2 | -0.2% | 9,200 |
| 2024/11/07 | 1,037 | 1,050 | 1,030 | 1,043 | +11 | +1.1% | 4,400 |
| 2024/11/06 | 1,038 | 1,038 | 1,012 | 1,032 | +11 | +1.1% | 8,500 |
| 2024/11/05 | 1,018 | 1,039 | 1,012 | 1,021 | -7 | -0.7% | 13,100 |
| 2024/11/01 | 1,018 | 1,045 | 1,013 | 1,028 | -9 | -0.9% | 15,500 |
| 2024/10/31 | 1,022 | 1,045 | 1,007 | 1,037 | +26 | +2.6% | 24,300 |
| 2024/10/30 | 1,052 | 1,065 | 1,011 | 1,011 | -43 | -4.1% | 57,400 |
| 2024/10/29 | 1,053 | 1,069 | 1,053 | 1,054 | +3 | +0.3% | 7,800 |
| 2024/10/28 | 1,053 | 1,084 | 1,050 | 1,051 | -21 | -2% | 16,300 |
| 2024/10/25 | 1,135 | 1,135 | 1,069 | 1,072 | -3 | -0.3% | 10,100 |
| 2024/10/24 | 1,081 | 1,082 | 1,065 | 1,075 | -15 | -1.4% | 12,800 |
| 2024/10/23 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 4,300 |
| 2024/10/22 | 1,102 | 1,102 | 1,091 | 1,100 | -1 | -0.1% | 4,700 |
| 2024/10/21 | 1,102 | 1,109 | 1,101 | 1,101 | -1 | -0.1% | 2,900 |
| 2024/10/18 | 1,120 | 1,120 | 1,100 | 1,102 | -20 | -1.8% | 11,000 |
| 2024/10/17 | 1,131 | 1,136 | 1,122 | 1,122 | -9 | -0.8% | 7,000 |
| 2024/10/16 | 1,135 | 1,144 | 1,131 | 1,131 | -4 | -0.4% | 2,200 |
| 2024/10/15 | 1,172 | 1,172 | 1,133 | 1,135 | -9 | -0.8% | 6,600 |
| 2024/10/11 | 1,164 | 1,164 | 1,132 | 1,144 | -15 | -1.3% | 7,000 |
| 2024/10/10 | 1,145 | 1,165 | 1,141 | 1,159 | +14 | +1.2% | 4,500 |
| 2024/10/09 | 1,162 | 1,169 | 1,145 | 1,145 | -18 | -1.5% | 7,300 |
101～
150
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 | 105,300円 | -5.2% | -2.8% | 4.75% | 24.78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 | - | -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 | 47,700円 | -2.7% | -43.2% | 2.10% | 9.47倍 | 0.40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 | 111,500円 | +31.3% | +17.1% | 0.00% | 28.43倍 | 2.58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
