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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,123 | 1,144 | 1,123 | 1,127 | +5 | +0.4% | 31,900 |
| 2018/07/17 | 1,107 | 1,138 | 1,101 | 1,122 | +13 | +1.2% | 28,200 |
| 2018/07/13 | 1,100 | 1,119 | 1,080 | 1,109 | +12 | +1.1% | 49,500 |
| 2018/07/12 | 1,101 | 1,114 | 1,095 | 1,097 | -10 | -0.9% | 51,100 |
| 2018/07/11 | 1,100 | 1,116 | 1,077 | 1,107 | ±0 | ±0% | 23,700 |
| 2018/07/10 | 1,122 | 1,130 | 1,097 | 1,107 | -7 | -0.6% | 29,400 |
| 2018/07/09 | 1,100 | 1,121 | 1,093 | 1,114 | +24 | +2.2% | 39,800 |
| 2018/07/06 | 1,100 | 1,110 | 1,036 | 1,090 | -24 | -2.2% | 86,400 |
| 2018/07/05 | 1,170 | 1,170 | 1,092 | 1,114 | -63 | -5.4% | 77,600 |
| 2018/07/04 | 1,184 | 1,195 | 1,171 | 1,177 | -12 | -1% | 17,500 |
| 2018/07/03 | 1,214 | 1,225 | 1,171 | 1,189 | -10 | -0.8% | 21,300 |
| 2018/07/02 | 1,221 | 1,280 | 1,197 | 1,199 | -21 | -1.7% | 33,700 |
| 2018/06/29 | 1,236 | 1,240 | 1,201 | 1,220 | -28 | -2.2% | 42,000 |
| 2018/06/28 | 1,292 | 1,292 | 1,248 | 1,248 | -42 | -3.3% | 38,400 |
| 2018/06/27 | 1,292 | 1,292 | 1,262 | 1,290 | ±0 | ±0% | 1,800 |
| 2018/06/26 | 1,280 | 1,296 | 1,255 | 1,290 | -5 | -0.4% | 9,900 |
| 2018/06/25 | 1,323 | 1,338 | 1,290 | 1,295 | -42 | -3.1% | 19,600 |
| 2018/06/22 | 1,326 | 1,342 | 1,325 | 1,337 | -9 | -0.7% | 16,100 |
| 2018/06/21 | 1,320 | 1,360 | 1,314 | 1,346 | +29 | +2.2% | 20,500 |
| 2018/06/20 | 1,313 | 1,325 | 1,285 | 1,317 | +1 | +0.1% | 35,400 |
| 2018/06/19 | 1,346 | 1,349 | 1,306 | 1,316 | -39 | -2.9% | 55,500 |
| 2018/06/18 | 1,340 | 1,378 | 1,330 | 1,355 | +5 | +0.4% | 30,500 |
| 2018/06/15 | 1,368 | 1,368 | 1,343 | 1,350 | +5 | +0.4% | 25,400 |
| 2018/06/14 | 1,352 | 1,370 | 1,344 | 1,345 | -2 | -0.1% | 67,100 |
| 2018/06/13 | 1,342 | 1,355 | 1,340 | 1,347 | +12 | +0.9% | 7,200 |
| 2018/06/12 | 1,372 | 1,380 | 1,323 | 1,335 | -58 | -4.2% | 59,400 |
| 2018/06/11 | 1,380 | 1,398 | 1,371 | 1,393 | +25 | +1.8% | 3,400 |
| 2018/06/08 | 1,368 | 1,379 | 1,364 | 1,368 | -13 | -0.9% | 4,800 |
| 2018/06/07 | 1,400 | 1,400 | 1,351 | 1,381 | -7 | -0.5% | 9,600 |
| 2018/06/06 | 1,413 | 1,413 | 1,365 | 1,388 | -5 | -0.4% | 12,400 |
| 2018/06/05 | 1,435 | 1,435 | 1,385 | 1,393 | -36 | -2.5% | 14,000 |
| 2018/06/04 | 1,405 | 1,445 | 1,404 | 1,429 | +35 | +2.5% | 16,100 |
| 2018/06/01 | 1,389 | 1,406 | 1,380 | 1,394 | -11 | -0.8% | 5,600 |
| 2018/05/31 | 1,392 | 1,405 | 1,370 | 1,405 | +50 | +3.7% | 12,700 |
| 2018/05/30 | 1,380 | 1,380 | 1,340 | 1,355 | -40 | -2.9% | 22,500 |
| 2018/05/29 | 1,465 | 1,465 | 1,390 | 1,395 | -62 | -4.3% | 30,000 |
| 2018/05/28 | 1,411 | 1,508 | 1,411 | 1,457 | +61 | +4.4% | 18,100 |
| 2018/05/25 | 1,441 | 1,448 | 1,390 | 1,396 | -74 | -5% | 61,100 |
| 2018/05/24 | 1,532 | 1,532 | 1,463 | 1,470 | -62 | -4% | 20,100 |
| 2018/05/23 | 1,567 | 1,567 | 1,514 | 1,532 | -36 | -2.3% | 17,500 |
| 2018/05/22 | 1,577 | 1,580 | 1,561 | 1,568 | -1 | -0.1% | 19,800 |
| 2018/05/21 | 1,534 | 1,574 | 1,533 | 1,569 | +59 | +3.9% | 25,500 |
| 2018/05/18 | 1,508 | 1,530 | 1,490 | 1,510 | ±0 | ±0% | 34,000 |
| 2018/05/17 | 1,476 | 1,530 | 1,470 | 1,510 | +43 | +2.9% | 26,700 |
| 2018/05/16 | 1,470 | 1,470 | 1,458 | 1,467 | -3 | -0.2% | 13,100 |
| 2018/05/15 | 1,454 | 1,495 | 1,454 | 1,470 | +18 | +1.2% | 13,100 |
| 2018/05/14 | 1,501 | 1,510 | 1,452 | 1,452 | -33 | -2.2% | 25,100 |
| 2018/05/11 | 1,562 | 1,562 | 1,451 | 1,485 | -78 | -5% | 77,000 |
| 2018/05/10 | 1,598 | 1,598 | 1,537 | 1,563 | +265 | +20.4% | 254,100 |
| 2018/05/09 | 1,293 | 1,299 | 1,270 | 1,298 | +28 | +2.2% | 18,400 |
1551～
1600
件表示中 / 5823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 | 46,100円 | -5.3% | - | 2.17% | - | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。２２年４月に新工場稼働 |
| ゼネパッカー | 287,000円 | +1.5% | -14.6% | 3.83% | 8.28倍 | 0.73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 |
| 小倉クラ | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 高見サイ | 107,000円 | +12.7% | +7.7% | 1.59% | 6.28倍 | 0.87倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 靜 甲 | 72,800円 | +3.9% | -1.8% | 2.47% | 7.59倍 | 0.31倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
