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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 1,263 | 1,265 | 1,231 | 1,255 | -15 | -1.2% | 11,400 |
| 2006/04/20 | 1,290 | 1,299 | 1,261 | 1,270 | -20 | -1.6% | 7,800 |
| 2006/04/19 | 1,300 | 1,319 | 1,265 | 1,290 | -16 | -1.2% | 7,600 |
| 2006/04/18 | 1,296 | 1,306 | 1,256 | 1,306 | +12 | +0.9% | 14,400 |
| 2006/04/17 | 1,306 | 1,306 | 1,280 | 1,294 | -13 | -1% | 10,300 |
| 2006/04/14 | 1,319 | 1,320 | 1,306 | 1,307 | -8 | -0.6% | 15,000 |
| 2006/04/13 | 1,320 | 1,320 | 1,305 | 1,315 | +4 | +0.3% | 13,100 |
| 2006/04/12 | 1,305 | 1,320 | 1,305 | 1,311 | +4 | +0.3% | 24,900 |
| 2006/04/11 | 1,293 | 1,322 | 1,290 | 1,307 | +23 | +1.8% | 39,000 |
| 2006/04/10 | 1,287 | 1,294 | 1,260 | 1,284 | +14 | +1.1% | 12,900 |
| 2006/04/07 | 1,265 | 1,280 | 1,260 | 1,270 | +19 | +1.5% | 17,400 |
| 2006/04/06 | 1,275 | 1,275 | 1,233 | 1,251 | -22 | -1.7% | 10,200 |
| 2006/04/05 | 1,286 | 1,289 | 1,273 | 1,273 | -9 | -0.7% | 15,300 |
| 2006/04/04 | 1,280 | 1,289 | 1,270 | 1,282 | +17 | +1.3% | 22,100 |
| 2006/04/03 | 1,165 | 1,280 | 1,165 | 1,265 | +105 | +9.1% | 43,500 |
| 2006/03/31 | 1,161 | 1,161 | 1,147 | 1,160 | +1 | +0.1% | 5,500 |
| 2006/03/30 | 1,170 | 1,180 | 1,140 | 1,159 | -7 | -0.6% | 7,900 |
| 2006/03/29 | 1,170 | 1,170 | 1,166 | 1,166 | +16 | +1.4% | 1,100 |
| 2006/03/28 | 1,170 | 1,170 | 1,121 | 1,150 | -20 | -1.7% | 3,100 |
| 2006/03/27 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 3,300 |
| 2006/03/24 | 1,150 | 1,180 | 1,150 | 1,180 | +25 | +2.2% | 11,200 |
| 2006/03/23 | 1,145 | 1,160 | 1,145 | 1,155 | +18 | +1.6% | 9,000 |
| 2006/03/22 | 1,140 | 1,160 | 1,137 | 1,137 | -3 | -0.3% | 4,200 |
| 2006/03/20 | 1,145 | 1,145 | 1,115 | 1,140 | -5 | -0.4% | 6,600 |
| 2006/03/17 | 1,160 | 1,165 | 1,145 | 1,145 | -15 | -1.3% | 2,500 |
| 2006/03/16 | 1,185 | 1,185 | 1,158 | 1,160 | -5 | -0.4% | 12,000 |
| 2006/03/15 | 1,180 | 1,180 | 1,165 | 1,165 | -15 | -1.3% | 600 |
| 2006/03/14 | 1,166 | 1,180 | 1,164 | 1,180 | +17 | +1.5% | 1,500 |
| 2006/03/13 | 1,194 | 1,194 | 1,158 | 1,163 | +28 | +2.5% | 7,000 |
| 2006/03/10 | 1,170 | 1,195 | 1,131 | 1,135 | -35 | -3% | 6,100 |
| 2006/03/09 | 1,165 | 1,190 | 1,161 | 1,170 | +5 | +0.4% | 2,900 |
| 2006/03/08 | 1,150 | 1,165 | 1,150 | 1,165 | +14 | +1.2% | 2,100 |
| 2006/03/07 | 1,160 | 1,180 | 1,150 | 1,151 | -10 | -0.9% | 6,000 |
| 2006/03/06 | 1,179 | 1,179 | 1,161 | 1,161 | -19 | -1.6% | 1,800 |
| 2006/03/03 | 1,181 | 1,192 | 1,161 | 1,180 | +19 | +1.6% | 7,900 |
| 2006/03/02 | 1,190 | 1,195 | 1,161 | 1,161 | +10 | +0.9% | 1,500 |
| 2006/03/01 | 1,150 | 1,168 | 1,121 | 1,151 | -59 | -4.9% | 3,600 |
| 2006/02/28 | 1,212 | 1,213 | 1,180 | 1,210 | -3 | -0.2% | 3,400 |
| 2006/02/27 | 1,200 | 1,215 | 1,195 | 1,213 | +43 | +3.7% | 7,100 |
| 2006/02/24 | 1,107 | 1,170 | 1,107 | 1,170 | +55 | +4.9% | 6,500 |
| 2006/02/23 | 1,090 | 1,119 | 1,061 | 1,115 | +15 | +1.4% | 6,200 |
| 2006/02/22 | 1,130 | 1,130 | 1,090 | 1,100 | +10 | +0.9% | 3,600 |
| 2006/02/21 | 1,016 | 1,090 | 1,010 | 1,090 | +40 | +3.8% | 5,400 |
| 2006/02/20 | 1,011 | 1,070 | 1,010 | 1,050 | -121 | -10.3% | 10,400 |
| 2006/02/17 | 1,161 | 1,180 | 1,120 | 1,171 | -24 | -2% | 7,000 |
| 2006/02/16 | 1,200 | 1,200 | 1,169 | 1,195 | -4 | -0.3% | 7,600 |
| 2006/02/15 | 1,161 | 1,210 | 1,160 | 1,199 | +48 | +4.2% | 18,000 |
| 2006/02/14 | 1,151 | 1,170 | 1,060 | 1,151 | -80 | -6.5% | 17,500 |
| 2006/02/13 | 1,306 | 1,306 | 1,230 | 1,231 | -64 | -4.9% | 14,900 |
| 2006/02/10 | 1,281 | 1,295 | 1,262 | 1,295 | +15 | +1.2% | 3,700 |
4651～
4700
件表示中 / 5922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 | 44,500円 | -5.3% | - | 2.25% | - | 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 |
| ゼネパッカー | 279,700円 | +1.5% | -14.6% | 3.93% | 8.07倍 | 0.69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 |
| 東自機 | 347,500円 | -3.4% | +6.7% | 6.91% | 4.24倍 | 0.58倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 黒田精 | 84,800円 | -6.5% | -49.1% | 2.36% | 40.37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 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09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
