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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 979 | 979 | 963 | 963 | -12 | -1.2% | 5,400 |
| 2006/07/05 | 980 | 989 | 970 | 975 | -15 | -1.5% | 5,100 |
| 2006/07/04 | 965 | 990 | 965 | 990 | +35 | +3.7% | 10,200 |
| 2006/07/03 | 958 | 959 | 952 | 955 | +7 | +0.7% | 10,700 |
| 2006/06/30 | 948 | 950 | 942 | 948 | +6 | +0.6% | 10,500 |
| 2006/06/29 | 940 | 947 | 940 | 942 | +3 | +0.3% | 8,600 |
| 2006/06/28 | 956 | 956 | 934 | 939 | -15 | -1.6% | 8,600 |
| 2006/06/27 | 969 | 969 | 951 | 954 | +5 | +0.5% | 2,700 |
| 2006/06/26 | 951 | 960 | 945 | 949 | -5 | -0.5% | 4,200 |
| 2006/06/23 | 955 | 955 | 950 | 954 | -11 | -1.1% | 6,600 |
| 2006/06/22 | 969 | 970 | 950 | 965 | +3 | +0.3% | 7,100 |
| 2006/06/21 | 966 | 966 | 951 | 962 | -4 | -0.4% | 8,700 |
| 2006/06/20 | 967 | 971 | 961 | 966 | -6 | -0.6% | 5,100 |
| 2006/06/19 | 978 | 978 | 970 | 972 | -8 | -0.8% | 5,600 |
| 2006/06/16 | 980 | 980 | 960 | 980 | +20 | +2.1% | 8,500 |
| 2006/06/15 | 934 | 970 | 934 | 960 | +31 | +3.3% | 3,900 |
| 2006/06/14 | 924 | 929 | 915 | 929 | -5 | -0.5% | 5,800 |
| 2006/06/13 | 942 | 943 | 928 | 934 | -6 | -0.6% | 2,000 |
| 2006/06/12 | 985 | 990 | 932 | 940 | +15 | +1.6% | 11,400 |
| 2006/06/09 | 911 | 949 | 911 | 925 | +4 | +0.4% | 11,900 |
| 2006/06/08 | 950 | 950 | 921 | 921 | -39 | -4.1% | 8,400 |
| 2006/06/07 | 965 | 965 | 950 | 960 | -5 | -0.5% | 7,600 |
| 2006/06/06 | 970 | 970 | 955 | 965 | -25 | -2.5% | 3,500 |
| 2006/06/05 | 966 | 998 | 960 | 990 | +10 | +1% | 4,900 |
| 2006/06/02 | 992 | 998 | 950 | 980 | -18 | -1.8% | 11,000 |
| 2006/06/01 | 976 | 999 | 976 | 998 | +32 | +3.3% | 8,700 |
| 2006/05/31 | 943 | 970 | 943 | 966 | -17 | -1.7% | 12,800 |
| 2006/05/30 | 998 | 998 | 974 | 983 | -17 | -1.7% | 7,600 |
| 2006/05/29 | 996 | 1,029 | 994 | 1,000 | -22 | -2.2% | 28,600 |
| 2006/05/26 | 1,060 | 1,060 | 1,010 | 1,022 | -32 | -3% | 11,300 |
| 2006/05/25 | 1,097 | 1,097 | 1,032 | 1,054 | -46 | -4.2% | 5,300 |
| 2006/05/24 | 1,051 | 1,105 | 1,045 | 1,100 | +35 | +3.3% | 7,600 |
| 2006/05/23 | 1,097 | 1,099 | 1,061 | 1,065 | -15 | -1.4% | 5,400 |
| 2006/05/22 | 1,080 | 1,140 | 1,080 | 1,080 | -20 | -1.8% | 5,200 |
| 2006/05/19 | 1,085 | 1,111 | 1,081 | 1,100 | ±0 | ±0% | 5,600 |
| 2006/05/18 | 1,070 | 1,110 | 1,070 | 1,100 | -44 | -3.8% | 6,200 |
| 2006/05/17 | 1,180 | 1,182 | 1,135 | 1,144 | -40 | -3.4% | 9,200 |
| 2006/05/16 | 1,200 | 1,200 | 1,184 | 1,184 | -16 | -1.3% | 10,400 |
| 2006/05/15 | 1,200 | 1,209 | 1,190 | 1,200 | -20 | -1.6% | 3,800 |
| 2006/05/12 | 1,239 | 1,240 | 1,202 | 1,220 | -23 | -1.9% | 12,100 |
| 2006/05/11 | 1,250 | 1,250 | 1,228 | 1,243 | -6 | -0.5% | 21,900 |
| 2006/05/10 | 1,242 | 1,252 | 1,235 | 1,249 | +24 | +2% | 21,700 |
| 2006/05/09 | 1,210 | 1,225 | 1,205 | 1,225 | +12 | +1% | 12,900 |
| 2006/05/08 | 1,213 | 1,213 | 1,200 | 1,213 | ±0 | ±0% | 17,900 |
| 2006/05/02 | 1,212 | 1,220 | 1,200 | 1,213 | -14 | -1.1% | 4,000 |
| 2006/05/01 | 1,236 | 1,236 | 1,211 | 1,227 | -9 | -0.7% | 3,800 |
| 2006/04/28 | 1,246 | 1,246 | 1,233 | 1,236 | -9 | -0.7% | 1,600 |
| 2006/04/27 | 1,250 | 1,250 | 1,235 | 1,245 | -6 | -0.5% | 3,900 |
| 2006/04/26 | 1,265 | 1,265 | 1,251 | 1,251 | -14 | -1.1% | 5,100 |
| 2006/04/25 | 1,249 | 1,266 | 1,249 | 1,265 | +14 | +1.1% | 8,200 |
4601～
4650
件表示中 / 5923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 | 44,600円 | -5.3% | - | 2.24% | - | 0.30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 |
| 宮入バル | 10,300円 | +0.7% | -23.1% | 1.94% | - | 1.25倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| ゼネパッカー | 279,700円 | +1.5% | -14.6% | - | - | - |
|
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 |
| 黒田精 | 85,100円 | -6.5% | -49.1% | 2.35% | 40.50倍 | 0.43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 |
| 浜井産 | 131,600円 | -8.6% | -67.5% | 0.00% | 38.12倍 | 1.33倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
