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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 435 | 435 | 433 | 435 | +2 | +0.5% | 2,100 |
| 2025/01/20 | 436 | 443 | 433 | 433 | -5 | -1.1% | 3,700 |
| 2025/01/17 | 438 | 438 | 438 | 438 | ±0 | ±0% | 200 |
| 2025/01/16 | 439 | 441 | 437 | 438 | -3 | -0.7% | 800 |
| 2025/01/15 | 438 | 441 | 438 | 441 | ±0 | ±0% | 300 |
| 2025/01/14 | 446 | 447 | 436 | 441 | -5 | -1.1% | 9,100 |
| 2025/01/10 | 446 | 446 | 442 | 446 | +1 | +0.2% | 8,300 |
| 2025/01/09 | 447 | 451 | 445 | 445 | ±0 | ±0% | 1,800 |
| 2025/01/08 | 451 | 451 | 443 | 445 | -6 | -1.3% | 4,200 |
| 2025/01/07 | 446 | 451 | 444 | 451 | +13 | +3% | 1,000 |
| 2025/01/06 | 457 | 457 | 437 | 438 | -11 | -2.4% | 23,900 |
| 2024/12/30 | 446 | 449 | 436 | 449 | +3 | +0.7% | 4,100 |
| 2024/12/27 | 433 | 456 | 433 | 446 | +17 | +4% | 15,600 |
| 2024/12/26 | 433 | 433 | 422 | 429 | -3 | -0.7% | 56,300 |
| 2024/12/25 | 439 | 439 | 432 | 432 | -7 | -1.6% | 6,200 |
| 2024/12/24 | 441 | 441 | 436 | 439 | -1 | -0.2% | 12,900 |
| 2024/12/23 | 442 | 445 | 440 | 440 | -7 | -1.6% | 18,400 |
| 2024/12/20 | 451 | 451 | 445 | 447 | -3 | -0.7% | 14,700 |
| 2024/12/19 | 451 | 453 | 450 | 450 | -2 | -0.4% | 2,200 |
| 2024/12/18 | 453 | 453 | 451 | 452 | -1 | -0.2% | 3,400 |
51～
100
件表示中 / 5940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 | 46,900円 | +10.0% | - | 2.13% | 60.13倍 | 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 |
| タカキタ | 37,000円 | +2.8% | -2.8% | 2.70% | 16.45倍 | 0.52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 |
| ＴＶＥ | 210,000円 | -10.9% | -42.7% | 1.90% | 12.32倍 | 0.44倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 北川精機 | 60,900円 | +1.1% | -42.4% | 1.64% | 15.03倍 | 1.00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 |
| 黒田精 | 89,900円 | +19.8% | +19.3% | 3.34% | 16.57倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
