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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,340 | 3,340 | 3,305 | 3,315 | -25 | -0.7% | 1,900 |
| 2024/08/20 | 3,385 | 3,425 | 3,325 | 3,340 | +25 | +0.8% | 1,700 |
| 2024/08/19 | 3,370 | 3,405 | 3,315 | 3,315 | -55 | -1.6% | 3,300 |
| 2024/08/16 | 3,270 | 3,390 | 3,265 | 3,370 | +130 | +4% | 6,500 |
| 2024/08/15 | 3,230 | 3,245 | 3,230 | 3,240 | +10 | +0.3% | 800 |
| 2024/08/14 | 3,245 | 3,255 | 3,225 | 3,230 | ±0 | ±0% | 1,200 |
| 2024/08/13 | 3,175 | 3,240 | 3,170 | 3,230 | +5 | +0.2% | 4,500 |
| 2024/08/09 | 3,275 | 3,275 | 3,205 | 3,225 | +20 | +0.6% | 4,900 |
| 2024/08/08 | 3,230 | 3,240 | 3,185 | 3,205 | -30 | -0.9% | 3,400 |
| 2024/08/07 | 3,290 | 3,290 | 3,110 | 3,235 | +85 | +2.7% | 5,100 |
| 2024/08/06 | 3,245 | 3,280 | 3,150 | 3,150 | +161 | +5.4% | 4,700 |
| 2024/08/05 | 3,255 | 3,255 | 2,900 | 2,989 | -336 | -10.1% | 14,900 |
| 2024/08/02 | 3,450 | 3,450 | 3,310 | 3,325 | -135 | -3.9% | 10,000 |
| 2024/08/01 | 3,610 | 3,610 | 3,460 | 3,460 | -80 | -2.3% | 6,900 |
| 2024/07/31 | 3,465 | 3,540 | 3,465 | 3,540 | +120 | +3.5% | 13,400 |
| 2024/07/30 | 3,560 | 3,560 | 3,420 | 3,420 | -140 | -3.9% | 13,600 |
| 2024/07/29 | 3,555 | 3,570 | 3,550 | 3,560 | +5 | +0.1% | 2,700 |
| 2024/07/26 | 3,580 | 3,605 | 3,555 | 3,555 | -25 | -0.7% | 2,800 |
| 2024/07/25 | 3,595 | 3,605 | 3,565 | 3,580 | -45 | -1.2% | 3,200 |
| 2024/07/24 | 3,615 | 3,670 | 3,590 | 3,625 | +20 | +0.6% | 1,500 |
| 2024/07/23 | 3,650 | 3,650 | 3,605 | 3,605 | -35 | -1% | 1,700 |
| 2024/07/22 | 3,635 | 3,640 | 3,565 | 3,640 | +20 | +0.6% | 4,100 |
| 2024/07/19 | 3,675 | 3,675 | 3,620 | 3,620 | -15 | -0.4% | 600 |
| 2024/07/18 | 3,655 | 3,655 | 3,615 | 3,635 | -20 | -0.5% | 1,900 |
| 2024/07/17 | 3,635 | 3,670 | 3,635 | 3,655 | +10 | +0.3% | 1,300 |
| 2024/07/16 | 3,685 | 3,685 | 3,625 | 3,645 | -40 | -1.1% | 2,900 |
| 2024/07/12 | 3,690 | 3,690 | 3,670 | 3,685 | +10 | +0.3% | 400 |
| 2024/07/11 | 3,650 | 3,695 | 3,650 | 3,675 | +70 | +1.9% | 1,800 |
| 2024/07/10 | 3,640 | 3,640 | 3,605 | 3,605 | -35 | -1% | 500 |
| 2024/07/09 | 3,680 | 3,680 | 3,610 | 3,640 | -40 | -1.1% | 1,700 |
| 2024/07/08 | 3,680 | 3,690 | 3,680 | 3,680 | -30 | -0.8% | 1,100 |
| 2024/07/05 | 3,710 | 3,710 | 3,710 | 3,710 | -15 | -0.4% | 100 |
| 2024/07/04 | 3,725 | 3,725 | 3,725 | 3,725 | +5 | +0.1% | 200 |
| 2024/07/03 | 3,695 | 3,755 | 3,695 | 3,720 | +10 | +0.3% | 2,100 |
| 2024/07/02 | 3,765 | 3,765 | 3,710 | 3,710 | +10 | +0.3% | 1,400 |
| 2024/07/01 | 3,725 | 3,725 | 3,700 | 3,700 | -20 | -0.5% | 900 |
| 2024/06/28 | 3,745 | 3,750 | 3,720 | 3,720 | +25 | +0.7% | 2,900 |
| 2024/06/27 | 3,670 | 3,700 | 3,640 | 3,695 | +15 | +0.4% | 2,000 |
| 2024/06/26 | 3,675 | 3,705 | 3,670 | 3,680 | -55 | -1.5% | 2,500 |
| 2024/06/25 | 3,780 | 3,780 | 3,735 | 3,735 | +20 | +0.5% | 2,900 |
| 2024/06/24 | 3,725 | 3,725 | 3,675 | 3,715 | -5 | -0.1% | 1,700 |
| 2024/06/21 | 3,725 | 3,725 | 3,685 | 3,720 | -10 | -0.3% | 1,700 |
| 2024/06/20 | 3,650 | 3,795 | 3,620 | 3,730 | +110 | +3% | 17,500 |
| 2024/06/19 | 3,680 | 3,680 | 3,620 | 3,620 | -40 | -1.1% | 2,400 |
| 2024/06/18 | 3,675 | 3,675 | 3,660 | 3,660 | ±0 | ±0% | 500 |
| 2024/06/17 | 3,660 | 3,695 | 3,630 | 3,660 | -70 | -1.9% | 3,000 |
| 2024/06/14 | 3,635 | 3,730 | 3,635 | 3,730 | +95 | +2.6% | 2,300 |
| 2024/06/13 | 3,675 | 3,675 | 3,630 | 3,635 | -65 | -1.8% | 2,400 |
| 2024/06/12 | 3,670 | 3,705 | 3,670 | 3,700 | +10 | +0.3% | 1,200 |
| 2024/06/11 | 3,715 | 3,735 | 3,690 | 3,690 | +5 | +0.1% | 3,700 |
251～
300
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
