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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 1,007 | 1,018 | 1,001 | 1,001 | -6 | -0.6% | 12,900 |
| 2024/11/27 | 1,017 | 1,017 | 1,007 | 1,007 | -10 | -1% | 8,100 |
| 2024/11/26 | 1,023 | 1,025 | 1,017 | 1,017 | -7 | -0.7% | 2,500 |
| 2024/11/25 | 1,034 | 1,034 | 1,022 | 1,024 | -4 | -0.4% | 9,900 |
| 2024/11/22 | 1,034 | 1,034 | 1,020 | 1,028 | +4 | +0.4% | 5,200 |
| 2024/11/21 | 1,032 | 1,035 | 1,024 | 1,024 | -8 | -0.8% | 3,900 |
| 2024/11/20 | 1,034 | 1,034 | 1,032 | 1,032 | -2 | -0.2% | 2,900 |
| 2024/11/19 | 1,041 | 1,041 | 1,034 | 1,034 | +3 | +0.3% | 3,000 |
| 2024/11/18 | 1,043 | 1,046 | 1,031 | 1,031 | -14 | -1.3% | 4,000 |
| 2024/11/15 | 1,047 | 1,050 | 1,045 | 1,045 | -1 | -0.1% | 1,800 |
| 2024/11/14 | 1,044 | 1,055 | 1,044 | 1,046 | +2 | +0.2% | 4,500 |
| 2024/11/13 | 1,046 | 1,047 | 1,041 | 1,044 | +3 | +0.3% | 3,100 |
| 2024/11/12 | 1,055 | 1,055 | 1,041 | 1,041 | -14 | -1.3% | 2,900 |
| 2024/11/11 | 1,043 | 1,057 | 1,031 | 1,055 | +14 | +1.3% | 8,400 |
| 2024/11/08 | 1,047 | 1,068 | 1,040 | 1,041 | -2 | -0.2% | 9,200 |
| 2024/11/07 | 1,037 | 1,050 | 1,030 | 1,043 | +11 | +1.1% | 4,400 |
| 2024/11/06 | 1,038 | 1,038 | 1,012 | 1,032 | +11 | +1.1% | 8,500 |
| 2024/11/05 | 1,018 | 1,039 | 1,012 | 1,021 | -7 | -0.7% | 13,100 |
| 2024/11/01 | 1,018 | 1,045 | 1,013 | 1,028 | -9 | -0.9% | 15,500 |
| 2024/10/31 | 1,022 | 1,045 | 1,007 | 1,037 | +26 | +2.6% | 24,300 |
| 2024/10/30 | 1,052 | 1,065 | 1,011 | 1,011 | -43 | -4.1% | 57,400 |
| 2024/10/29 | 1,053 | 1,069 | 1,053 | 1,054 | +3 | +0.3% | 7,800 |
| 2024/10/28 | 1,053 | 1,084 | 1,050 | 1,051 | -21 | -2% | 16,300 |
| 2024/10/25 | 1,135 | 1,135 | 1,069 | 1,072 | -3 | -0.3% | 10,100 |
| 2024/10/24 | 1,081 | 1,082 | 1,065 | 1,075 | -15 | -1.4% | 12,800 |
| 2024/10/23 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 4,300 |
| 2024/10/22 | 1,102 | 1,102 | 1,091 | 1,100 | -1 | -0.1% | 4,700 |
| 2024/10/21 | 1,102 | 1,109 | 1,101 | 1,101 | -1 | -0.1% | 2,900 |
| 2024/10/18 | 1,120 | 1,120 | 1,100 | 1,102 | -20 | -1.8% | 11,000 |
| 2024/10/17 | 1,131 | 1,136 | 1,122 | 1,122 | -9 | -0.8% | 7,000 |
| 2024/10/16 | 1,135 | 1,144 | 1,131 | 1,131 | -4 | -0.4% | 2,200 |
| 2024/10/15 | 1,172 | 1,172 | 1,133 | 1,135 | -9 | -0.8% | 6,600 |
| 2024/10/11 | 1,164 | 1,164 | 1,132 | 1,144 | -15 | -1.3% | 7,000 |
| 2024/10/10 | 1,145 | 1,165 | 1,141 | 1,159 | +14 | +1.2% | 4,500 |
| 2024/10/09 | 1,162 | 1,169 | 1,145 | 1,145 | -18 | -1.5% | 7,300 |
| 2024/10/08 | 1,164 | 1,183 | 1,163 | 1,163 | -12 | -1% | 5,200 |
| 2024/10/07 | 1,195 | 1,196 | 1,175 | 1,175 | +4 | +0.3% | 3,700 |
| 2024/10/04 | 1,184 | 1,184 | 1,170 | 1,171 | -4 | -0.3% | 2,400 |
| 2024/10/03 | 1,184 | 1,190 | 1,170 | 1,175 | -17 | -1.4% | 4,100 |
| 2024/10/02 | 1,180 | 1,193 | 1,174 | 1,192 | +17 | +1.4% | 2,500 |
| 2024/10/01 | 1,189 | 1,190 | 1,175 | 1,175 | +17 | +1.5% | 6,800 |
| 2024/09/30 | 1,171 | 1,200 | 1,147 | 1,158 | -14 | -1.2% | 12,900 |
| 2024/09/27 | 1,172 | 1,200 | 1,170 | 1,172 | -2,413 | -67.3% | 7,400 |
| 2024/09/26 | 3,580 | 3,595 | 3,565 | 3,585 | +10 | +0.3% | 2,600 |
| 2024/09/25 | 3,570 | 3,620 | 3,550 | 3,575 | +15 | +0.4% | 3,700 |
| 2024/09/24 | 3,510 | 3,635 | 3,510 | 3,560 | +50 | +1.4% | 5,200 |
| 2024/09/20 | 3,520 | 3,535 | 3,500 | 3,510 | +20 | +0.6% | 2,000 |
| 2024/09/19 | 3,485 | 3,520 | 3,475 | 3,490 | +25 | +0.7% | 1,800 |
| 2024/09/18 | 3,545 | 3,545 | 3,460 | 3,465 | -20 | -0.6% | 2,500 |
| 2024/09/17 | 3,515 | 3,520 | 3,485 | 3,485 | -55 | -1.6% | 2,800 |
151～
200
件表示中 / 3740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 | 107,200円 | -5.2% | -2.8% | 4.66% | 25.22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 |
| ＪＴＥＣＣＯＲＰ | 128,600円 | +31.3% | +17.1% | 0.00% | 32.79倍 | 2.97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 |
| ＳＨＩＮＰＯ | 119,000円 | +4.0% | +18.5% | 3.36% | 8.02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 |
| イワブチ | 650,000円 | +3.3% | -12.8% | 4.31% | 13.22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 |
| 日創Ｇ | 101,600円 | +14.2% | +0.4% | 3.94% | 7.14倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
