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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,220 | 4,230 | 4,125 | 4,175 | -95 | -2.2% | 58,000 |
| 2018/01/30 | 4,310 | 4,480 | 4,185 | 4,270 | +100 | +2.4% | 213,500 |
| 2018/01/29 | 4,170 | 4,170 | 4,170 | 4,170 | +700 | +20.2% | 17,200 |
| 2018/01/26 | 3,415 | 3,470 | 3,415 | 3,470 | +40 | +1.2% | 4,600 |
| 2018/01/25 | 3,390 | 3,455 | 3,385 | 3,430 | +25 | +0.7% | 6,000 |
| 2018/01/24 | 3,375 | 3,410 | 3,375 | 3,405 | +10 | +0.3% | 4,500 |
| 2018/01/23 | 3,405 | 3,405 | 3,375 | 3,395 | +10 | +0.3% | 3,100 |
| 2018/01/22 | 3,390 | 3,410 | 3,375 | 3,385 | +10 | +0.3% | 9,100 |
| 2018/01/19 | 3,365 | 3,380 | 3,365 | 3,375 | +20 | +0.6% | 2,700 |
| 2018/01/18 | 3,365 | 3,375 | 3,355 | 3,355 | ±0 | ±0% | 9,300 |
| 2018/01/17 | 3,400 | 3,400 | 3,355 | 3,355 | -55 | -1.6% | 6,300 |
| 2018/01/16 | 3,405 | 3,410 | 3,370 | 3,410 | +25 | +0.7% | 6,900 |
| 2018/01/15 | 3,410 | 3,415 | 3,385 | 3,385 | +5 | +0.1% | 9,400 |
| 2018/01/12 | 3,355 | 3,400 | 3,350 | 3,380 | +25 | +0.7% | 8,200 |
| 2018/01/11 | 3,340 | 3,370 | 3,335 | 3,355 | +25 | +0.8% | 5,500 |
| 2018/01/10 | 3,355 | 3,365 | 3,330 | 3,330 | -25 | -0.7% | 1,900 |
| 2018/01/09 | 3,320 | 3,365 | 3,320 | 3,355 | +50 | +1.5% | 5,800 |
| 2018/01/05 | 3,310 | 3,320 | 3,270 | 3,305 | +15 | +0.5% | 4,800 |
| 2018/01/04 | 3,330 | 3,335 | 3,280 | 3,290 | +20 | +0.6% | 7,300 |
| 2017/12/29 | 3,260 | 3,270 | 3,260 | 3,270 | +20 | +0.6% | 1,100 |
| 2017/12/28 | 3,260 | 3,265 | 3,250 | 3,250 | -10 | -0.3% | 5,000 |
| 2017/12/27 | 3,225 | 3,265 | 3,215 | 3,260 | +15 | +0.5% | 3,000 |
| 2017/12/26 | 3,260 | 3,290 | 3,240 | 3,245 | -10 | -0.3% | 2,600 |
| 2017/12/25 | 3,295 | 3,295 | 3,250 | 3,255 | -25 | -0.8% | 2,300 |
| 2017/12/22 | 3,285 | 3,285 | 3,255 | 3,280 | -10 | -0.3% | 1,700 |
| 2017/12/21 | 3,295 | 3,295 | 3,275 | 3,290 | +15 | +0.5% | 2,500 |
| 2017/12/20 | 3,245 | 3,290 | 3,240 | 3,275 | +25 | +0.8% | 2,500 |
| 2017/12/19 | 3,290 | 3,300 | 3,235 | 3,250 | -65 | -2% | 5,300 |
| 2017/12/18 | 3,280 | 3,315 | 3,280 | 3,315 | +40 | +1.2% | 1,600 |
| 2017/12/15 | 3,275 | 3,290 | 3,265 | 3,275 | -25 | -0.8% | 3,300 |
| 2017/12/14 | 3,265 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 3,900 |
| 2017/12/13 | 3,280 | 3,290 | 3,270 | 3,270 | -25 | -0.8% | 4,200 |
| 2017/12/12 | 3,295 | 3,310 | 3,295 | 3,295 | +10 | +0.3% | 5,300 |
| 2017/12/11 | 3,285 | 3,300 | 3,275 | 3,285 | +20 | +0.6% | 7,800 |
| 2017/12/08 | 3,090 | 3,330 | 3,090 | 3,265 | +175 | +5.7% | 28,400 |
| 2017/12/07 | 3,070 | 3,110 | 3,070 | 3,090 | +35 | +1.1% | 5,600 |
| 2017/12/06 | 3,050 | 3,080 | 3,040 | 3,055 | ±0 | ±0% | 5,100 |
| 2017/12/05 | 3,035 | 3,055 | 3,035 | 3,055 | +10 | +0.3% | 4,700 |
| 2017/12/04 | 3,060 | 3,065 | 3,040 | 3,045 | +10 | +0.3% | 2,300 |
| 2017/12/01 | 3,055 | 3,065 | 3,030 | 3,035 | -10 | -0.3% | 3,800 |
| 2017/11/30 | 3,055 | 3,060 | 3,030 | 3,045 | -5 | -0.2% | 3,500 |
| 2017/11/29 | 3,030 | 3,050 | 3,030 | 3,050 | +30 | +1% | 1,800 |
| 2017/11/28 | 3,055 | 3,060 | 3,020 | 3,020 | -35 | -1.1% | 2,300 |
| 2017/11/27 | 3,075 | 3,090 | 3,045 | 3,055 | -20 | -0.7% | 3,100 |
| 2017/11/24 | 3,075 | 3,100 | 3,070 | 3,075 | +30 | +1% | 4,500 |
| 2017/11/22 | 3,055 | 3,100 | 3,040 | 3,045 | +10 | +0.3% | 6,300 |
| 2017/11/21 | 2,993 | 3,040 | 2,993 | 3,035 | +53 | +1.8% | 5,900 |
| 2017/11/20 | 2,968 | 2,982 | 2,968 | 2,982 | +28 | +0.9% | 2,800 |
| 2017/11/17 | 3,010 | 3,010 | 2,945 | 2,954 | -29 | -1% | 5,200 |
| 2017/11/16 | 2,961 | 3,020 | 2,961 | 2,983 | +28 | +0.9% | 3,100 |
1651～
1700
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
