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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,281 | 1,295 | 1,262 | 1,295 | +15 | +1.2% | 3,700 |
| 2006/02/09 | 1,282 | 1,282 | 1,270 | 1,280 | -1 | -0.1% | 7,200 |
| 2006/02/08 | 1,276 | 1,285 | 1,275 | 1,281 | +6 | +0.5% | 7,900 |
| 2006/02/07 | 1,310 | 1,310 | 1,273 | 1,275 | -37 | -2.8% | 13,800 |
| 2006/02/06 | 1,319 | 1,320 | 1,312 | 1,312 | +1 | +0.1% | 5,800 |
| 2006/02/03 | 1,319 | 1,320 | 1,300 | 1,311 | +6 | +0.5% | 7,600 |
| 2006/02/02 | 1,290 | 1,320 | 1,290 | 1,305 | +21 | +1.6% | 11,700 |
| 2006/02/01 | 1,300 | 1,300 | 1,281 | 1,284 | -11 | -0.8% | 6,400 |
| 2006/01/31 | 1,281 | 1,295 | 1,280 | 1,295 | +27 | +2.1% | 6,600 |
| 2006/01/30 | 1,290 | 1,300 | 1,260 | 1,268 | +2 | +0.2% | 15,700 |
| 2006/01/27 | 1,253 | 1,280 | 1,253 | 1,266 | +16 | +1.3% | 9,700 |
| 2006/01/26 | 1,270 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 10,600 |
| 2006/01/25 | 1,250 | 1,280 | 1,225 | 1,250 | +50 | +4.2% | 1,100 |
| 2006/01/24 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 3,100 |
| 2006/01/23 | 1,200 | 1,230 | 1,200 | 1,200 | -35 | -2.8% | 4,300 |
| 2006/01/20 | 1,310 | 1,311 | 1,230 | 1,235 | -15 | -1.2% | 10,300 |
| 2006/01/19 | 1,159 | 1,300 | 1,150 | 1,250 | +80 | +6.8% | 18,000 |
| 2006/01/18 | 1,260 | 1,260 | 1,091 | 1,170 | -121 | -9.4% | 18,700 |
| 2006/01/17 | 1,295 | 1,318 | 1,288 | 1,291 | -21 | -1.6% | 9,400 |
| 2006/01/16 | 1,310 | 1,318 | 1,296 | 1,312 | -6 | -0.5% | 11,000 |
| 2006/01/13 | 1,302 | 1,320 | 1,295 | 1,318 | +17 | +1.3% | 9,800 |
| 2006/01/12 | 1,315 | 1,318 | 1,300 | 1,301 | +11 | +0.9% | 6,400 |
| 2006/01/11 | 1,314 | 1,314 | 1,275 | 1,290 | -20 | -1.5% | 9,600 |
| 2006/01/10 | 1,295 | 1,320 | 1,295 | 1,310 | +18 | +1.4% | 14,600 |
| 2006/01/06 | 1,340 | 1,340 | 1,287 | 1,292 | -45 | -3.4% | 19,900 |
| 2006/01/05 | 1,333 | 1,345 | 1,313 | 1,337 | +24 | +1.8% | 18,500 |
| 2006/01/04 | 1,330 | 1,330 | 1,290 | 1,313 | +18 | +1.4% | 8,100 |
| 2005/12/30 | 1,295 | 1,330 | 1,283 | 1,295 | -5 | -0.4% | 14,800 |
| 2005/12/29 | 1,260 | 1,300 | 1,259 | 1,300 | +52 | +4.2% | 12,100 |
| 2005/12/28 | 1,200 | 1,248 | 1,165 | 1,248 | +58 | +4.9% | 25,400 |
| 2005/12/27 | 1,160 | 1,192 | 1,156 | 1,190 | +38 | +3.3% | 20,400 |
| 2005/12/26 | 1,140 | 1,192 | 1,140 | 1,152 | +15 | +1.3% | 10,600 |
| 2005/12/22 | 1,140 | 1,140 | 1,111 | 1,137 | -3 | -0.3% | 5,100 |
| 2005/12/21 | 1,140 | 1,140 | 1,110 | 1,140 | ±0 | ±0% | 14,300 |
| 2005/12/20 | 1,140 | 1,159 | 1,140 | 1,140 | ±0 | ±0% | 8,200 |
| 2005/12/19 | 1,140 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 9,700 |
| 2005/12/16 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 14,400 |
| 2005/12/15 | 1,170 | 1,170 | 1,140 | 1,160 | +8 | +0.7% | 9,400 |
| 2005/12/14 | 1,131 | 1,178 | 1,130 | 1,152 | +27 | +2.4% | 13,000 |
| 2005/12/13 | 1,090 | 1,140 | 1,085 | 1,125 | +45 | +4.2% | 18,500 |
| 2005/12/12 | 1,100 | 1,100 | 1,070 | 1,080 | +20 | +1.9% | 24,300 |
| 2005/12/09 | 1,050 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 4,700 |
| 2005/12/08 | 1,096 | 1,096 | 1,040 | 1,070 | -19 | -1.7% | 7,900 |
| 2005/12/07 | 1,110 | 1,110 | 1,070 | 1,089 | -21 | -1.9% | 17,700 |
| 2005/12/06 | 1,030 | 1,110 | 1,030 | 1,110 | +80 | +7.8% | 51,500 |
| 2005/12/05 | 1,006 | 1,030 | 1,006 | 1,030 | +10 | +1% | 11,700 |
| 2005/12/02 | 1,020 | 1,025 | 1,010 | 1,020 | -2 | -0.2% | 8,800 |
| 2005/12/01 | 1,026 | 1,026 | 1,017 | 1,022 | -3 | -0.3% | 4,600 |
| 2005/11/30 | 1,038 | 1,038 | 1,025 | 1,025 | -1 | -0.1% | 15,000 |
| 2005/11/29 | 1,009 | 1,038 | 1,009 | 1,026 | +11 | +1.1% | 10,900 |
4601～
4650
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
