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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,100 | 3,140 | 3,075 | 3,110 | +15 | +0.5% | 2,000 |
| 2018/06/26 | 3,115 | 3,115 | 3,060 | 3,095 | -45 | -1.4% | 6,300 |
| 2018/06/25 | 3,205 | 3,205 | 3,140 | 3,140 | -65 | -2% | 2,700 |
| 2018/06/22 | 3,185 | 3,205 | 3,170 | 3,205 | +25 | +0.8% | 4,200 |
| 2018/06/21 | 3,160 | 3,215 | 3,160 | 3,180 | +10 | +0.3% | 4,600 |
| 2018/06/20 | 3,200 | 3,200 | 3,125 | 3,170 | -35 | -1.1% | 3,700 |
| 2018/06/19 | 3,280 | 3,280 | 3,200 | 3,205 | -55 | -1.7% | 3,300 |
| 2018/06/18 | 3,260 | 3,280 | 3,260 | 3,260 | +20 | +0.6% | 4,800 |
| 2018/06/15 | 3,300 | 3,300 | 3,230 | 3,240 | -45 | -1.4% | 6,300 |
| 2018/06/14 | 3,260 | 3,285 | 3,260 | 3,285 | +25 | +0.8% | 1,700 |
| 2018/06/13 | 3,235 | 3,275 | 3,235 | 3,260 | +40 | +1.2% | 6,300 |
| 2018/06/12 | 3,205 | 3,230 | 3,205 | 3,220 | +15 | +0.5% | 4,000 |
| 2018/06/11 | 3,190 | 3,210 | 3,175 | 3,205 | +15 | +0.5% | 4,700 |
| 2018/06/08 | 3,190 | 3,195 | 3,170 | 3,190 | ±0 | ±0% | 3,600 |
| 2018/06/07 | 3,160 | 3,190 | 3,160 | 3,190 | +35 | +1.1% | 4,100 |
| 2018/06/06 | 3,150 | 3,160 | 3,140 | 3,155 | +20 | +0.6% | 3,200 |
| 2018/06/05 | 3,140 | 3,140 | 3,125 | 3,135 | +5 | +0.2% | 4,400 |
| 2018/06/04 | 3,135 | 3,170 | 3,005 | 3,130 | ±0 | ±0% | 10,500 |
| 2018/06/01 | 3,095 | 3,140 | 3,080 | 3,130 | +20 | +0.6% | 4,000 |
| 2018/05/31 | 3,055 | 3,120 | 3,055 | 3,110 | +60 | +2% | 3,700 |
| 2018/05/30 | 3,030 | 3,050 | 3,030 | 3,050 | -15 | -0.5% | 3,200 |
| 2018/05/29 | 3,100 | 3,110 | 3,060 | 3,065 | -45 | -1.4% | 5,000 |
| 2018/05/28 | 3,125 | 3,125 | 3,095 | 3,110 | -30 | -1% | 6,100 |
| 2018/05/25 | 3,160 | 3,175 | 3,140 | 3,140 | -20 | -0.6% | 4,500 |
| 2018/05/24 | 3,190 | 3,190 | 3,150 | 3,160 | +15 | +0.5% | 9,500 |
| 2018/05/23 | 3,165 | 3,185 | 3,145 | 3,145 | -40 | -1.3% | 9,400 |
| 2018/05/22 | 3,170 | 3,185 | 3,150 | 3,185 | +15 | +0.5% | 5,700 |
| 2018/05/21 | 3,145 | 3,195 | 3,145 | 3,170 | +15 | +0.5% | 5,700 |
| 2018/05/18 | 3,200 | 3,200 | 3,150 | 3,155 | -10 | -0.3% | 9,500 |
| 2018/05/17 | 3,205 | 3,205 | 3,165 | 3,165 | -45 | -1.4% | 9,900 |
| 2018/05/16 | 3,260 | 3,260 | 3,205 | 3,210 | -50 | -1.5% | 6,700 |
| 2018/05/15 | 3,260 | 3,280 | 3,200 | 3,260 | -25 | -0.8% | 17,000 |
| 2018/05/14 | 3,225 | 3,310 | 3,225 | 3,285 | -5 | -0.2% | 23,600 |
| 2018/05/11 | 3,470 | 3,495 | 3,285 | 3,290 | -170 | -4.9% | 19,200 |
| 2018/05/10 | 3,465 | 3,475 | 3,460 | 3,460 | -25 | -0.7% | 3,300 |
| 2018/05/09 | 3,480 | 3,500 | 3,470 | 3,485 | -30 | -0.9% | 3,700 |
| 2018/05/08 | 3,470 | 3,520 | 3,455 | 3,515 | +75 | +2.2% | 8,400 |
| 2018/05/07 | 3,490 | 3,490 | 3,430 | 3,440 | -50 | -1.4% | 4,600 |
| 2018/05/02 | 3,490 | 3,500 | 3,475 | 3,490 | -5 | -0.1% | 3,200 |
| 2018/05/01 | 3,475 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 3,500 |
| 2018/04/27 | 3,515 | 3,515 | 3,480 | 3,500 | ±0 | ±0% | 4,600 |
| 2018/04/26 | 3,495 | 3,530 | 3,470 | 3,500 | +10 | +0.3% | 7,100 |
| 2018/04/25 | 3,425 | 3,495 | 3,405 | 3,490 | +65 | +1.9% | 8,500 |
| 2018/04/24 | 3,435 | 3,435 | 3,410 | 3,425 | +15 | +0.4% | 3,400 |
| 2018/04/23 | 3,410 | 3,420 | 3,405 | 3,410 | +5 | +0.1% | 1,600 |
| 2018/04/20 | 3,420 | 3,430 | 3,395 | 3,405 | -10 | -0.3% | 4,000 |
| 2018/04/19 | 3,390 | 3,415 | 3,365 | 3,415 | +40 | +1.2% | 4,300 |
| 2018/04/18 | 3,335 | 3,375 | 3,325 | 3,375 | +15 | +0.4% | 6,300 |
| 2018/04/17 | 3,345 | 3,370 | 3,285 | 3,360 | ±0 | ±0% | 19,300 |
| 2018/04/16 | 3,350 | 3,360 | 3,330 | 3,360 | ±0 | ±0% | 6,300 |
1551～
1600
件表示中 / 3572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 | 102,800円 | -8.6% | -75.7% | 4.86% | 20.93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 |
| 駒井ハルテク | 156,800円 | -27.8% | -55.6% | 4.46% | 19.81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 |
| イワブチ | 637,000円 | +1.2% | -20.4% | 3.45% | 13.39倍 | 0.37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 |
| ＭＫ精工 | 43,400円 | -3.4% | -20.1% | 1.84% | 5.32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 |
| 共和工業 | 475,000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 |
市場注目の銘柄
チャート関連のコラム
