高松機械工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 443 | 453 | 438 | 453 | -3 | -0.7% | 7,200 |
| 2025/04/03 | 453 | 456 | 442 | 456 | -1 | -0.2% | 1,900 |
| 2025/04/02 | 459 | 459 | 457 | 457 | -1 | -0.2% | 2,700 |
| 2025/04/01 | 459 | 460 | 455 | 458 | +3 | +0.7% | 1,200 |
| 2025/03/31 | 459 | 459 | 455 | 455 | -4 | -0.9% | 1,900 |
| 2025/03/28 | 467 | 472 | 454 | 459 | -12 | -2.5% | 11,000 |
| 2025/03/27 | 471 | 472 | 465 | 471 | -3 | -0.6% | 2,800 |
| 2025/03/26 | 467 | 474 | 465 | 474 | +9 | +1.9% | 4,700 |
| 2025/03/25 | 468 | 468 | 463 | 465 | ±0 | ±0% | 2,200 |
| 2025/03/24 | 468 | 468 | 465 | 465 | -2 | -0.4% | 300 |
| 2025/03/21 | 465 | 468 | 462 | 467 | +4 | +0.9% | 2,700 |
| 2025/03/19 | 465 | 467 | 462 | 463 | ±0 | ±0% | 4,800 |
| 2025/03/18 | 467 | 467 | 463 | 463 | -3 | -0.6% | 1,200 |
| 2025/03/17 | 466 | 471 | 466 | 466 | ±0 | ±0% | 1,200 |
| 2025/03/14 | 469 | 470 | 463 | 466 | ±0 | ±0% | 6,600 |
| 2025/03/13 | 465 | 469 | 465 | 466 | +2 | +0.4% | 1,400 |
| 2025/03/12 | 465 | 470 | 460 | 464 | -6 | -1.3% | 12,500 |
| 2025/03/11 | 472 | 473 | 467 | 470 | -3 | -0.6% | 5,500 |
| 2025/03/10 | 471 | 473 | 467 | 473 | +5 | +1.1% | 1,800 |
| 2025/03/07 | 466 | 470 | 465 | 468 | +4 | +0.9% | 2,500 |
| 2025/03/06 | 465 | 468 | 461 | 464 | +1 | +0.2% | 5,000 |
| 2025/03/05 | 458 | 465 | 456 | 463 | +7 | +1.5% | 5,300 |
| 2025/03/04 | 458 | 460 | 456 | 456 | -2 | -0.4% | 4,100 |
| 2025/03/03 | 452 | 459 | 451 | 458 | +5 | +1.1% | 3,900 |
| 2025/02/28 | 457 | 458 | 453 | 453 | -4 | -0.9% | 2,400 |
| 2025/02/27 | 454 | 457 | 452 | 457 | +3 | +0.7% | 1,200 |
| 2025/02/26 | 455 | 455 | 453 | 454 | -1 | -0.2% | 700 |
| 2025/02/25 | 455 | 455 | 454 | 455 | ±0 | ±0% | 4,000 |
| 2025/02/21 | 453 | 455 | 450 | 455 | -1 | -0.2% | 1,900 |
| 2025/02/20 | 455 | 457 | 448 | 456 | +6 | +1.3% | 7,800 |
| 2025/02/19 | 451 | 454 | 450 | 450 | -6 | -1.3% | 600 |
| 2025/02/18 | 458 | 458 | 449 | 456 | ±0 | ±0% | 5,400 |
| 2025/02/17 | 455 | 456 | 448 | 456 | +9 | +2% | 1,100 |
| 2025/02/14 | 459 | 462 | 447 | 447 | -16 | -3.5% | 15,400 |
| 2025/02/13 | 464 | 465 | 460 | 463 | -1 | -0.2% | 2,100 |
| 2025/02/12 | 465 | 465 | 457 | 464 | +1 | +0.2% | 7,600 |
| 2025/02/10 | 461 | 465 | 456 | 463 | +8 | +1.8% | 14,500 |
| 2025/02/07 | 448 | 460 | 448 | 455 | +9 | +2% | 9,900 |
| 2025/02/06 | 446 | 446 | 442 | 446 | +1 | +0.2% | 700 |
| 2025/02/05 | 444 | 446 | 439 | 445 | +2 | +0.5% | 3,300 |
| 2025/02/04 | 443 | 445 | 441 | 443 | +5 | +1.1% | 1,100 |
| 2025/02/03 | 435 | 445 | 435 | 438 | -1 | -0.2% | 20,000 |
| 2025/01/31 | 440 | 440 | 437 | 439 | +3 | +0.7% | 12,500 |
| 2025/01/30 | 438 | 438 | 436 | 436 | -2 | -0.5% | 1,300 |
| 2025/01/29 | 438 | 438 | 438 | 438 | -1 | -0.2% | 500 |
| 2025/01/28 | 439 | 439 | 435 | 439 | ±0 | ±0% | 2,900 |
| 2025/01/27 | 439 | 440 | 436 | 439 | -1 | -0.2% | 2,600 |
| 2025/01/24 | 442 | 442 | 437 | 440 | +4 | +0.9% | 4,000 |
| 2025/01/23 | 436 | 439 | 436 | 436 | ±0 | ±0% | 1,600 |
| 2025/01/22 | 435 | 436 | 433 | 436 | +1 | +0.2% | 2,300 |
1～
50
件表示中 / 5910件
類似銘柄と比較する
現在ご覧いただいている「高松機械」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 |
|---|---|---|---|---|---|---|---|---|
| 高松機械 | 45,300円 | -5.3% | - | 2.21% | - | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 黒田精 | 88,300円 | -6.5% | -49.1% | 2.27% | 42.03倍 | 0.44倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 279,700円 | +1.5% | -14.6% | 3.93% | 8.07倍 | 0.69倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 北川精機 | 58,400円 | +1.1% | -42.4% | 1.71% | 14.41倍 | 0.96倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| タカキタ | 35,100円 | -18.7% | -66.0% | 2.85% | 7.62倍 | 0.49倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
