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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,630 | 3,700 | 3,600 | 3,685 | +55 | +1.5% | 7,100 |
| 2024/06/07 | 3,580 | 3,630 | 3,575 | 3,630 | +20 | +0.6% | 3,600 |
| 2024/06/06 | 3,615 | 3,620 | 3,585 | 3,610 | -10 | -0.3% | 1,800 |
| 2024/06/05 | 3,600 | 3,625 | 3,600 | 3,620 | ±0 | ±0% | 1,600 |
| 2024/06/04 | 3,625 | 3,625 | 3,620 | 3,620 | -5 | -0.1% | 300 |
| 2024/06/03 | 3,595 | 3,625 | 3,595 | 3,625 | +35 | +1% | 2,100 |
| 2024/05/31 | 3,600 | 3,615 | 3,535 | 3,590 | -10 | -0.3% | 1,600 |
| 2024/05/30 | 3,570 | 3,615 | 3,500 | 3,600 | +30 | +0.8% | 3,800 |
| 2024/05/29 | 3,630 | 3,640 | 3,570 | 3,570 | -60 | -1.7% | 4,300 |
| 2024/05/28 | 3,620 | 3,645 | 3,580 | 3,630 | ±0 | ±0% | 2,700 |
| 2024/05/27 | 3,640 | 3,640 | 3,600 | 3,630 | +20 | +0.6% | 3,500 |
| 2024/05/24 | 3,580 | 3,610 | 3,575 | 3,610 | +5 | +0.1% | 1,400 |
| 2024/05/23 | 3,600 | 3,610 | 3,565 | 3,605 | -5 | -0.1% | 1,700 |
| 2024/05/22 | 3,585 | 3,610 | 3,560 | 3,610 | +25 | +0.7% | 3,900 |
| 2024/05/21 | 3,600 | 3,640 | 3,575 | 3,585 | +10 | +0.3% | 2,300 |
| 2024/05/20 | 3,505 | 3,600 | 3,505 | 3,575 | +85 | +2.4% | 6,000 |
| 2024/05/17 | 3,500 | 3,530 | 3,445 | 3,490 | +5 | +0.1% | 13,100 |
| 2024/05/16 | 3,530 | 3,530 | 3,440 | 3,485 | -30 | -0.9% | 10,800 |
| 2024/05/15 | 3,520 | 3,535 | 3,500 | 3,515 | -5 | -0.1% | 3,900 |
| 2024/05/14 | 3,525 | 3,555 | 3,520 | 3,520 | -30 | -0.8% | 3,400 |
| 2024/05/13 | 3,530 | 3,580 | 3,455 | 3,550 | -15 | -0.4% | 9,500 |
| 2024/05/10 | 3,755 | 3,820 | 3,540 | 3,565 | -215 | -5.7% | 26,300 |
| 2024/05/09 | 3,780 | 3,780 | 3,730 | 3,780 | ±0 | ±0% | 2,300 |
| 2024/05/08 | 3,800 | 3,800 | 3,750 | 3,780 | -10 | -0.3% | 3,900 |
| 2024/05/07 | 3,750 | 3,790 | 3,720 | 3,790 | +55 | +1.5% | 2,900 |
| 2024/05/02 | 3,675 | 3,735 | 3,675 | 3,735 | +70 | +1.9% | 2,900 |
| 2024/05/01 | 3,600 | 3,670 | 3,580 | 3,665 | +65 | +1.8% | 2,700 |
| 2024/04/30 | 3,530 | 3,700 | 3,530 | 3,600 | +175 | +5.1% | 12,200 |
| 2024/04/26 | 3,515 | 3,515 | 3,425 | 3,425 | -85 | -2.4% | 10,500 |
| 2024/04/25 | 3,540 | 3,550 | 3,500 | 3,510 | -30 | -0.8% | 3,600 |
| 2024/04/24 | 3,485 | 3,545 | 3,470 | 3,540 | +25 | +0.7% | 3,900 |
| 2024/04/23 | 3,520 | 3,555 | 3,485 | 3,515 | +15 | +0.4% | 800 |
| 2024/04/22 | 3,460 | 3,565 | 3,460 | 3,500 | +80 | +2.3% | 3,600 |
| 2024/04/19 | 3,440 | 3,490 | 3,390 | 3,420 | -70 | -2% | 4,600 |
| 2024/04/18 | 3,460 | 3,490 | 3,430 | 3,490 | +40 | +1.2% | 2,700 |
| 2024/04/17 | 3,480 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 800 |
| 2024/04/16 | 3,555 | 3,555 | 3,465 | 3,475 | -70 | -2% | 2,400 |
| 2024/04/15 | 3,595 | 3,595 | 3,545 | 3,545 | -50 | -1.4% | 3,800 |
| 2024/04/12 | 3,600 | 3,610 | 3,595 | 3,595 | ±0 | ±0% | 1,600 |
| 2024/04/11 | 3,600 | 3,630 | 3,595 | 3,595 | -5 | -0.1% | 2,400 |
| 2024/04/10 | 3,620 | 3,630 | 3,600 | 3,600 | -20 | -0.6% | 1,300 |
| 2024/04/09 | 3,620 | 3,620 | 3,620 | 3,620 | +15 | +0.4% | 700 |
| 2024/04/08 | 3,625 | 3,630 | 3,605 | 3,605 | -10 | -0.3% | 2,100 |
| 2024/04/05 | 3,640 | 3,640 | 3,615 | 3,615 | -40 | -1.1% | 1,000 |
| 2024/04/04 | 3,635 | 3,655 | 3,635 | 3,655 | +20 | +0.6% | 1,400 |
| 2024/04/03 | 3,620 | 3,640 | 3,620 | 3,635 | ±0 | ±0% | 1,400 |
| 2024/04/02 | 3,670 | 3,675 | 3,600 | 3,635 | -40 | -1.1% | 3,200 |
| 2024/04/01 | 3,685 | 3,720 | 3,675 | 3,675 | -10 | -0.3% | 4,200 |
| 2024/03/29 | 3,625 | 3,685 | 3,615 | 3,685 | +50 | +1.4% | 2,800 |
| 2024/03/28 | 3,635 | 3,685 | 3,620 | 3,635 | -85 | -2.3% | 4,700 |
301～
350
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
