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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 283 | 298 | 283 | 298 | +7 | +2.4% | 1,900 |
| 2010/05/25 | 300 | 300 | 290 | 291 | -15 | -4.9% | 1,200 |
| 2010/05/24 | 306 | 306 | 306 | 306 | +16 | +5.5% | 200 |
| 2010/05/21 | 289 | 290 | 289 | 290 | +2 | +0.7% | 700 |
| 2010/05/20 | 287 | 290 | 286 | 288 | -3 | -1% | 900 |
| 2010/05/19 | 288 | 291 | 288 | 291 | +3 | +1% | 1,100 |
| 2010/05/18 | 289 | 299 | 288 | 288 | -14 | -4.6% | 3,000 |
| 2010/05/17 | 308 | 308 | 301 | 302 | -8 | -2.6% | 1,100 |
| 2010/05/14 | 310 | 310 | 302 | 310 | -8 | -2.5% | 1,600 |
| 2010/05/13 | 313 | 318 | 304 | 318 | -7 | -2.2% | 8,400 |
| 2010/05/12 | 348 | 349 | 320 | 325 | -24 | -6.9% | 13,800 |
| 2010/05/11 | 346 | 349 | 344 | 349 | +4 | +1.2% | 5,100 |
| 2010/05/10 | 337 | 345 | 337 | 345 | +16 | +4.9% | 4,600 |
| 2010/05/07 | 336 | 336 | 316 | 329 | -9 | -2.7% | 6,700 |
| 2010/05/06 | 338 | 340 | 330 | 338 | -8 | -2.3% | 4,700 |
| 2010/04/30 | 345 | 346 | 345 | 346 | +1 | +0.3% | 1,200 |
| 2010/04/28 | 345 | 345 | 345 | 345 | -2 | -0.6% | 2,900 |
| 2010/04/27 | 346 | 348 | 346 | 347 | -3 | -0.9% | 900 |
| 2010/04/26 | 345 | 350 | 345 | 350 | +9 | +2.6% | 1,800 |
| 2010/04/23 | 350 | 350 | 340 | 341 | -9 | -2.6% | 1,700 |
| 2010/04/22 | 350 | 350 | 350 | 350 | ±0 | ±0% | 300 |
| 2010/04/21 | 358 | 358 | 350 | 350 | ±0 | ±0% | 3,100 |
| 2010/04/20 | 345 | 350 | 345 | 350 | +6 | +1.7% | 500 |
| 2010/04/19 | 351 | 360 | 336 | 344 | -16 | -4.4% | 4,400 |
| 2010/04/16 | 350 | 360 | 350 | 360 | ±0 | ±0% | 3,300 |
| 2010/04/15 | 360 | 367 | 360 | 360 | +10 | +2.9% | 2,900 |
| 2010/04/14 | 344 | 360 | 344 | 350 | +5 | +1.4% | 2,700 |
| 2010/04/13 | 355 | 355 | 345 | 345 | -10 | -2.8% | 2,900 |
| 2010/04/12 | 350 | 358 | 347 | 355 | +9 | +2.6% | 18,000 |
| 2010/04/09 | 339 | 348 | 339 | 346 | +19 | +5.8% | 8,100 |
| 2010/04/08 | 323 | 327 | 323 | 327 | +2 | +0.6% | 900 |
| 2010/04/07 | 340 | 340 | 320 | 325 | -13 | -3.8% | 17,300 |
| 2010/04/06 | 337 | 345 | 335 | 338 | -7 | -2% | 5,700 |
| 2010/04/05 | 310 | 348 | 310 | 345 | +28 | +8.8% | 2,900 |
| 2010/04/02 | 297 | 318 | 297 | 317 | +8 | +2.6% | 1,700 |
| 2010/04/01 | 309 | 309 | 309 | 309 | -1 | -0.3% | 300 |
| 2010/03/31 | 315 | 315 | 310 | 310 | ±0 | ±0% | 3,900 |
| 2010/03/30 | 308 | 310 | 300 | 310 | +7 | +2.3% | 5,200 |
| 2010/03/29 | 295 | 305 | 295 | 303 | +8 | +2.7% | 3,400 |
| 2010/03/26 | 293 | 295 | 287 | 295 | +11 | +3.9% | 6,500 |
| 2010/03/25 | 282 | 284 | 281 | 284 | +5 | +1.8% | 2,900 |
| 2010/03/24 | 280 | 280 | 279 | 279 | ±0 | ±0% | 3,000 |
| 2010/03/23 | 278 | 279 | 278 | 279 | +1 | +0.4% | 1,800 |
| 2010/03/19 | 283 | 283 | 278 | 278 | -4 | -1.4% | 3,400 |
| 2010/03/18 | 277 | 282 | 277 | 282 | +2 | +0.7% | 2,600 |
| 2010/03/17 | 276 | 280 | 276 | 280 | - | - | 6,900 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 280 | 280 | 280 | 280 | -3 | -1.1% | 1,000 |
| 2010/03/12 | 277 | 285 | 277 | 283 | -2 | -0.7% | 12,100 |
| 2010/03/11 | 285 | 286 | 281 | 285 | +2 | +0.7% | 7,300 |
3551～
3600
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
