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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/13 | 3,505 | 3,545 | 3,505 | 3,540 | +15 | +0.4% | 1,800 |
| 2024/09/12 | 3,550 | 3,550 | 3,495 | 3,525 | +45 | +1.3% | 3,000 |
| 2024/09/11 | 3,555 | 3,555 | 3,460 | 3,480 | -60 | -1.7% | 5,800 |
| 2024/09/10 | 3,610 | 3,610 | 3,540 | 3,540 | -35 | -1% | 4,300 |
| 2024/09/09 | 3,535 | 3,605 | 3,515 | 3,575 | -40 | -1.1% | 5,800 |
| 2024/09/06 | 3,640 | 3,680 | 3,615 | 3,615 | -25 | -0.7% | 2,800 |
| 2024/09/05 | 3,635 | 3,690 | 3,635 | 3,640 | +5 | +0.1% | 3,000 |
| 2024/09/04 | 3,680 | 3,695 | 3,630 | 3,635 | -75 | -2% | 8,800 |
| 2024/09/03 | 3,725 | 3,755 | 3,680 | 3,710 | -25 | -0.7% | 8,300 |
| 2024/09/02 | 3,815 | 3,830 | 3,650 | 3,735 | +340 | +10% | 48,100 |
| 2024/08/30 | 3,370 | 3,395 | 3,345 | 3,395 | +40 | +1.2% | 1,400 |
| 2024/08/29 | 3,350 | 3,355 | 3,320 | 3,355 | -5 | -0.1% | 1,100 |
| 2024/08/28 | 3,360 | 3,370 | 3,345 | 3,360 | ±0 | ±0% | 1,100 |
| 2024/08/27 | 3,375 | 3,385 | 3,355 | 3,360 | +5 | +0.1% | 1,200 |
| 2024/08/26 | 3,420 | 3,420 | 3,345 | 3,355 | +5 | +0.1% | 1,700 |
| 2024/08/23 | 3,365 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 2,300 |
| 2024/08/22 | 3,350 | 3,350 | 3,325 | 3,350 | +35 | +1.1% | 1,300 |
201～
250
件表示中 / 3773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 | 113,200円 | -5.2% | -2.8% | 4.42% | 26.75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 |
| 日創Ｇ | 111,600円 | +27.7% | +0.4% | 3.58% | 7.84倍 | 0.57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 | 124,000円 | +2.5% | +0.1% | 3.39% | 10.30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 |
| ＪＴＥＣＣＯＲＰ | 122,400円 | +37.9% | +168.6% | 0.00% | 41.92倍 | 2.60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 |
| ＫＴＣ | 251,400円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
