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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/27 | 3,320 | 3,350 | 3,320 | 3,350 | +10 | +0.3% | 5,000 |
| 2017/10/26 | 3,305 | 3,350 | 3,280 | 3,340 | +55 | +1.7% | 7,100 |
| 2017/10/25 | 3,300 | 3,330 | 3,270 | 3,285 | -15 | -0.5% | 6,200 |
| 2017/10/24 | 3,270 | 3,300 | 3,250 | 3,300 | +30 | +0.9% | 7,500 |
| 2017/10/23 | 3,230 | 3,270 | 3,230 | 3,270 | +50 | +1.6% | 12,800 |
| 2017/10/20 | 3,200 | 3,230 | 3,180 | 3,220 | +20 | +0.6% | 5,400 |
| 2017/10/19 | 3,230 | 3,235 | 3,200 | 3,200 | -10 | -0.3% | 7,500 |
| 2017/10/18 | 3,185 | 3,230 | 3,185 | 3,210 | +35 | +1.1% | 18,100 |
| 2017/10/17 | 3,160 | 3,180 | 3,150 | 3,175 | +15 | +0.5% | 3,500 |
| 2017/10/16 | 3,175 | 3,185 | 3,160 | 3,160 | -5 | -0.2% | 5,800 |
| 2017/10/13 | 3,150 | 3,170 | 3,130 | 3,165 | +20 | +0.6% | 6,900 |
| 2017/10/12 | 3,150 | 3,175 | 3,135 | 3,145 | -5 | -0.2% | 7,700 |
| 2017/10/11 | 3,140 | 3,160 | 3,135 | 3,150 | +15 | +0.5% | 4,300 |
| 2017/10/10 | 3,160 | 3,175 | 3,120 | 3,135 | ±0 | ±0% | 10,800 |
| 2017/10/06 | 3,135 | 3,145 | 3,120 | 3,135 | -10 | -0.3% | 6,200 |
| 2017/10/05 | 3,170 | 3,170 | 3,140 | 3,145 | -20 | -0.6% | 2,800 |
| 2017/10/04 | 3,165 | 3,170 | 3,150 | 3,165 | +15 | +0.5% | 4,500 |
| 2017/10/03 | 3,155 | 3,160 | 3,135 | 3,150 | ±0 | ±0% | 1,700 |
| 2017/10/02 | 3,140 | 3,160 | 3,100 | 3,150 | +15 | +0.5% | 6,300 |
| 2017/09/29 | 3,150 | 3,160 | 3,130 | 3,135 | -30 | -0.9% | 6,600 |
| 2017/09/28 | 3,175 | 3,180 | 3,155 | 3,165 | -10 | -0.3% | 3,700 |
| 2017/09/27 | 3,200 | 3,200 | 3,140 | 3,175 | +2,857 | +898.4% | 1,500 |
| 2017/09/26 | 316 | 318 | 312 | 318 | +2 | +0.6% | 57,000 |
| 2017/09/25 | 313 | 317 | 313 | 316 | +3 | +1% | 41,000 |
| 2017/09/22 | 312 | 315 | 312 | 313 | -1 | -0.3% | 32,000 |
| 2017/09/21 | 316 | 320 | 314 | 314 | -3 | -0.9% | 95,000 |
| 2017/09/20 | 320 | 320 | 315 | 317 | -3 | -0.9% | 76,000 |
| 2017/09/19 | 320 | 323 | 318 | 320 | +1 | +0.3% | 51,000 |
| 2017/09/15 | 316 | 319 | 315 | 319 | +3 | +0.9% | 59,000 |
| 2017/09/14 | 317 | 318 | 316 | 316 | -1 | -0.3% | 26,000 |
| 2017/09/13 | 319 | 319 | 316 | 317 | ±0 | ±0% | 23,000 |
| 2017/09/12 | 316 | 321 | 315 | 317 | +2 | +0.6% | 65,000 |
1901～
1950
件表示中 / 3778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 | 114,500円 | -5.2% | -2.8% | 4.37% | 27.06倍 | 0.32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 | 601,000円 | -1.5% | -3.3% | 1.33% | 12.82倍 | 0.50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 |
| 日創Ｇ | 113,900円 | +27.7% | +0.4% | 3.51% | 8.00倍 | 0.59倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＳＨＩＮＰＯ | 123,400円 | +2.5% | +0.1% | 3.40% | 10.25倍 | 0.98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 |
| ＪＴＥＣＣＯＲＰ | 119,700円 | +37.9% | +168.6% | 0.00% | 40.99倍 | 2.54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
