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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 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 |
| 2017/11/15 | 3,130 | 3,130 | 2,940 | 2,955 | -175 | -5.6% | 20,900 |
| 2017/11/14 | 3,200 | 3,200 | 3,110 | 3,130 | -35 | -1.1% | 9,500 |
| 2017/11/13 | 3,305 | 3,310 | 3,140 | 3,165 | -190 | -5.7% | 11,500 |
| 2017/11/10 | 3,365 | 3,390 | 3,315 | 3,355 | -10 | -0.3% | 6,800 |
| 2017/11/09 | 3,390 | 3,410 | 3,345 | 3,365 | -15 | -0.4% | 9,700 |
| 2017/11/08 | 3,350 | 3,395 | 3,315 | 3,380 | -40 | -1.2% | 5,900 |
| 2017/11/07 | 3,480 | 3,480 | 3,375 | 3,420 | -90 | -2.6% | 7,000 |
| 2017/11/06 | 3,520 | 3,520 | 3,490 | 3,510 | +20 | +0.6% | 4,800 |
| 2017/11/02 | 3,510 | 3,520 | 3,470 | 3,490 | -5 | -0.1% | 6,100 |
| 2017/11/01 | 3,485 | 3,520 | 3,470 | 3,495 | +10 | +0.3% | 8,900 |
| 2017/10/31 | 3,430 | 3,485 | 3,415 | 3,485 | +65 | +1.9% | 8,100 |
| 2017/10/30 | 3,355 | 3,420 | 3,355 | 3,420 | +70 | +2.1% | 8,600 |
1801～
1850
件表示中 / 3710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 | 105,600円 | -5.2% | -2.8% | 4.73% | 24.85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 | 552,000円 | -7.0% | -24.3% | 1.45% | 11.78倍 | 0.47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 | 120,900円 | +4.0% | +18.5% | 3.31% | 8.15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 | 118,400円 | +31.3% | +17.1% | 0.00% | 30.19倍 | 2.74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
