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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 3,100 | 3,190 | 3,100 | 3,170 | +60 | +1.9% | 5,700 |
| 2018/07/09 | 3,090 | 3,130 | 3,090 | 3,110 | +45 | +1.5% | 2,700 |
| 2018/07/06 | 2,964 | 3,065 | 2,964 | 3,065 | +118 | +4% | 7,100 |
| 2018/07/05 | 3,000 | 3,000 | 2,947 | 2,947 | -68 | -2.3% | 5,000 |
| 2018/07/04 | 3,010 | 3,025 | 2,984 | 3,015 | -5 | -0.2% | 4,500 |
| 2018/07/03 | 3,050 | 3,055 | 3,010 | 3,020 | -30 | -1% | 4,100 |
| 2018/07/02 | 3,125 | 3,125 | 3,050 | 3,050 | -55 | -1.8% | 2,800 |
| 2018/06/29 | 3,125 | 3,125 | 3,090 | 3,105 | +10 | +0.3% | 2,400 |
| 2018/06/28 | 3,100 | 3,105 | 3,060 | 3,095 | -15 | -0.5% | 3,000 |
| 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 |
1601～
1650
件表示中 / 3631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 | 99,900円 | -8.6% | -75.7% | 5.01% | 20.34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 |
| イワブチ | 630,000円 | +1.2% | -20.4% | - | - | - |
|
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 |
| ＫＴＣ | 274,800円 | +16.3% | +4.8% | 2.91% | 9.49倍 | 0.55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 |
| パワーファス | 34,600円 | -2.1% | - | 7.23% | 9.62倍 | 1.63倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 日創プロ | 88,000円 | +14.2% | +0.4% | 3.41% | 6.24倍 | 0.47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
