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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 2,939 | 2,940 | 2,910 | 2,915 | -21 | -0.7% | 3,000 |
| 2018/08/17 | 2,960 | 2,970 | 2,935 | 2,936 | -28 | -0.9% | 6,100 |
| 2018/08/16 | 2,996 | 2,996 | 2,948 | 2,964 | -41 | -1.4% | 7,200 |
| 2018/08/15 | 3,040 | 3,050 | 2,988 | 3,005 | -45 | -1.5% | 5,300 |
| 2018/08/14 | 3,075 | 3,075 | 3,045 | 3,050 | -5 | -0.2% | 2,300 |
| 2018/08/13 | 3,160 | 3,160 | 3,050 | 3,055 | -105 | -3.3% | 3,300 |
| 2018/08/10 | 3,200 | 3,200 | 3,140 | 3,160 | -60 | -1.9% | 3,800 |
| 2018/08/09 | 3,285 | 3,285 | 3,220 | 3,220 | -65 | -2% | 4,400 |
| 2018/08/08 | 3,270 | 3,315 | 3,180 | 3,285 | +5 | +0.2% | 12,900 |
| 2018/08/07 | 3,205 | 3,300 | 3,205 | 3,280 | +75 | +2.3% | 4,700 |
| 2018/08/06 | 3,260 | 3,260 | 3,200 | 3,205 | -50 | -1.5% | 3,800 |
| 2018/08/03 | 3,305 | 3,305 | 3,255 | 3,255 | -50 | -1.5% | 1,600 |
| 2018/08/02 | 3,340 | 3,370 | 3,305 | 3,305 | -5 | -0.2% | 2,700 |
| 2018/08/01 | 3,315 | 3,320 | 3,300 | 3,310 | -35 | -1% | 2,500 |
| 2018/07/31 | 3,315 | 3,345 | 3,315 | 3,345 | +15 | +0.5% | 2,800 |
| 2018/07/30 | 3,375 | 3,390 | 3,330 | 3,330 | -60 | -1.8% | 5,300 |
| 2018/07/27 | 3,420 | 3,420 | 3,385 | 3,390 | -30 | -0.9% | 2,900 |
| 2018/07/26 | 3,410 | 3,425 | 3,400 | 3,420 | +5 | +0.1% | 6,600 |
| 2018/07/25 | 3,395 | 3,415 | 3,330 | 3,415 | +20 | +0.6% | 2,800 |
| 2018/07/24 | 3,355 | 3,395 | 3,330 | 3,395 | +80 | +2.4% | 2,700 |
| 2018/07/23 | 3,355 | 3,370 | 3,225 | 3,315 | -85 | -2.5% | 5,900 |
| 2018/07/20 | 3,405 | 3,410 | 3,380 | 3,400 | +10 | +0.3% | 1,400 |
| 2018/07/19 | 3,405 | 3,430 | 3,385 | 3,390 | -40 | -1.2% | 2,900 |
| 2018/07/18 | 3,425 | 3,445 | 3,400 | 3,430 | +45 | +1.3% | 3,700 |
| 2018/07/17 | 3,320 | 3,425 | 3,320 | 3,385 | +65 | +2% | 9,300 |
| 2018/07/13 | 3,325 | 3,335 | 3,300 | 3,320 | +25 | +0.8% | 7,200 |
| 2018/07/12 | 3,220 | 3,300 | 3,210 | 3,295 | +115 | +3.6% | 29,500 |
| 2018/07/11 | 3,160 | 3,205 | 3,125 | 3,180 | +10 | +0.3% | 4,300 |
| 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 |
1651～
1700
件表示中 / 3709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 | 105,900円 | -5.2% | -2.8% | 4.72% | 24.92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 | 557,000円 | -7.0% | -24.3% | 1.44% | 11.89倍 | 0.48倍 |
|
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 |
| ＳＨＩＮＰＯ | 121,000円 | +4.0% | +18.5% | 3.31% | 8.16倍 | 0.99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 |
| イワブチ | 640,000円 | +3.3% | -12.8% | 4.38% | 13.02倍 | 0.36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 | 114,200円 | +31.3% | +17.1% | 0.00% | 29.12倍 | 2.64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
