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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -50 | -1.4% | 800 |
| 2023/12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +15 | +0.4% | 1,100 |
| 2023/12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +15 | +0.4% | 2,200 |
| 2023/12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -80 | -2.3% | 8,600 |
| 2023/12/07 | 3,570 | 3,605 | 3,510 | 3,510 | -55 | -1.5% | 8,300 |
| 2023/12/06 | 3,530 | 3,690 | 3,505 | 3,565 | +45 | +1.3% | 11,900 |
| 2023/12/05 | 3,510 | 3,530 | 3,500 | 3,520 | +10 | +0.3% | 3,100 |
| 2023/12/04 | 3,410 | 3,525 | 3,400 | 3,510 | +130 | +3.8% | 9,400 |
| 2023/12/01 | 3,385 | 3,400 | 3,340 | 3,380 | +30 | +0.9% | 4,000 |
| 2023/11/30 | 3,345 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 3,000 |
| 2023/11/29 | 3,340 | 3,360 | 3,330 | 3,360 | +20 | +0.6% | 2,700 |
| 2023/11/28 | 3,330 | 3,360 | 3,330 | 3,340 | -10 | -0.3% | 1,800 |
| 2023/11/27 | 3,355 | 3,355 | 3,300 | 3,350 | +20 | +0.6% | 8,000 |
| 2023/11/24 | 3,340 | 3,340 | 3,315 | 3,330 | -10 | -0.3% | 2,500 |
| 2023/11/22 | 3,275 | 3,345 | 3,275 | 3,340 | +65 | +2% | 4,100 |
| 2023/11/21 | 3,305 | 3,325 | 3,255 | 3,275 | +20 | +0.6% | 7,600 |
| 2023/11/20 | 3,280 | 3,310 | 3,235 | 3,255 | -30 | -0.9% | 4,600 |
| 2023/11/17 | 3,170 | 3,340 | 3,170 | 3,285 | +85 | +2.7% | 8,200 |
| 2023/11/16 | 3,180 | 3,215 | 3,135 | 3,200 | -50 | -1.5% | 3,900 |
| 2023/11/15 | 3,100 | 3,300 | 3,070 | 3,250 | +170 | +5.5% | 12,900 |
| 2023/11/14 | 3,060 | 3,115 | 3,060 | 3,080 | +20 | +0.7% | 1,400 |
| 2023/11/13 | 3,055 | 3,090 | 3,055 | 3,060 | +5 | +0.2% | 4,200 |
| 2023/11/10 | 3,035 | 3,145 | 3,035 | 3,055 | -50 | -1.6% | 9,900 |
| 2023/11/09 | 3,060 | 3,125 | 3,015 | 3,105 | +25 | +0.8% | 5,600 |
| 2023/11/08 | 3,090 | 3,095 | 3,055 | 3,080 | -5 | -0.2% | 2,800 |
| 2023/11/07 | 3,130 | 3,130 | 3,085 | 3,085 | -30 | -1% | 1,800 |
| 2023/11/06 | 3,105 | 3,125 | 3,100 | 3,115 | +30 | +1% | 2,000 |
| 2023/11/02 | 3,145 | 3,145 | 3,030 | 3,085 | -45 | -1.4% | 7,500 |
| 2023/11/01 | 3,075 | 3,130 | 3,075 | 3,130 | +60 | +2% | 2,700 |
| 2023/10/31 | 3,035 | 3,075 | 2,947 | 3,070 | +88 | +3% | 13,900 |
| 2023/10/30 | 3,220 | 3,220 | 2,982 | 2,982 | -238 | -7.4% | 25,300 |
| 2023/10/27 | 3,200 | 3,225 | 3,190 | 3,220 | +75 | +2.4% | 2,900 |
| 2023/10/26 | 3,145 | 3,180 | 3,120 | 3,145 | +10 | +0.3% | 5,000 |
| 2023/10/25 | 3,270 | 3,270 | 3,135 | 3,135 | +5 | +0.2% | 5,900 |
| 2023/10/24 | 3,065 | 3,135 | 3,025 | 3,130 | +80 | +2.6% | 4,900 |
| 2023/10/23 | 3,095 | 3,130 | 3,050 | 3,050 | -55 | -1.8% | 3,600 |
| 2023/10/20 | 3,085 | 3,105 | 3,065 | 3,105 | +20 | +0.6% | 600 |
| 2023/10/19 | 3,120 | 3,120 | 3,075 | 3,085 | -40 | -1.3% | 3,100 |
| 2023/10/18 | 3,105 | 3,130 | 3,090 | 3,125 | +20 | +0.6% | 1,400 |
| 2023/10/17 | 3,115 | 3,130 | 3,060 | 3,105 | +20 | +0.6% | 2,400 |
| 2023/10/16 | 3,095 | 3,110 | 3,080 | 3,085 | -5 | -0.2% | 4,200 |
| 2023/10/13 | 3,110 | 3,110 | 3,075 | 3,090 | -20 | -0.6% | 5,300 |
| 2023/10/12 | 3,115 | 3,135 | 3,075 | 3,110 | +5 | +0.2% | 5,300 |
| 2023/10/11 | 3,205 | 3,215 | 3,100 | 3,105 | -90 | -2.8% | 7,800 |
| 2023/10/10 | 3,175 | 3,200 | 3,160 | 3,195 | +20 | +0.6% | 5,200 |
| 2023/10/06 | 3,150 | 3,200 | 3,150 | 3,175 | +45 | +1.4% | 2,900 |
| 2023/10/05 | 3,025 | 3,130 | 3,025 | 3,130 | +105 | +3.5% | 7,000 |
| 2023/10/04 | 3,100 | 3,100 | 3,020 | 3,025 | -75 | -2.4% | 7,900 |
| 2023/10/03 | 3,230 | 3,255 | 3,070 | 3,100 | -155 | -4.8% | 8,400 |
| 2023/10/02 | 3,300 | 3,340 | 3,255 | 3,255 | -45 | -1.4% | 2,800 |
351～
400
件表示中 / 3705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 | 105,300円 | -5.2% | -2.8% | 4.75% | 24.78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 |
| 共和工業 | - | -7.0% | -24.3% | - | - | - |
|
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 |
| ＭＫ精工 | 47,700円 | -2.7% | -43.2% | 2.10% | 9.47倍 | 0.40倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| イワブチ | 625,000円 | +3.3% | -12.8% | 4.48% | 12.71倍 | 0.35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 |
| ＪＴＥＣＣＯＲＰ | 111,500円 | +31.3% | +17.1% | 0.00% | 28.43倍 | 2.58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
