高田工業所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,496 | 1,538 | 1,487 | 1,538 | +42 | +2.8% | 38,600 |
2023/12/15 | 1,448 | 1,512 | 1,447 | 1,496 | +48 | +3.3% | 70,400 |
2023/12/14 | 1,475 | 1,478 | 1,425 | 1,448 | -2 | -0.1% | 22,800 |
2023/12/13 | 1,440 | 1,462 | 1,434 | 1,450 | +7 | +0.5% | 22,200 |
2023/12/12 | 1,397 | 1,450 | 1,390 | 1,443 | +46 | +3.3% | 40,300 |
2023/12/11 | 1,380 | 1,405 | 1,380 | 1,397 | +24 | +1.7% | 24,900 |
2023/12/08 | 1,377 | 1,401 | 1,354 | 1,373 | -16 | -1.2% | 45,200 |
2023/12/07 | 1,422 | 1,423 | 1,388 | 1,389 | -44 | -3.1% | 38,400 |
2023/12/06 | 1,432 | 1,470 | 1,420 | 1,433 | -29 | -2% | 41,700 |
2023/12/05 | 1,450 | 1,481 | 1,416 | 1,462 | -9 | -0.6% | 44,000 |
2023/12/04 | 1,491 | 1,495 | 1,445 | 1,471 | -21 | -1.4% | 45,500 |
2023/12/01 | 1,488 | 1,578 | 1,476 | 1,492 | +24 | +1.6% | 172,400 |
2023/11/30 | 1,414 | 1,496 | 1,407 | 1,468 | +54 | +3.8% | 51,900 |
2023/11/29 | 1,386 | 1,435 | 1,380 | 1,414 | +20 | +1.4% | 27,100 |
2023/11/28 | 1,420 | 1,435 | 1,386 | 1,394 | -1 | -0.1% | 83,400 |
2023/11/27 | 1,380 | 1,401 | 1,372 | 1,395 | +15 | +1.1% | 36,400 |
2023/11/24 | 1,380 | 1,389 | 1,360 | 1,380 | +4 | +0.3% | 57,400 |
2023/11/22 | 1,344 | 1,388 | 1,331 | 1,376 | +38 | +2.8% | 54,600 |
2023/11/21 | 1,350 | 1,357 | 1,324 | 1,338 | -9 | -0.7% | 47,900 |
2023/11/20 | 1,281 | 1,356 | 1,281 | 1,347 | +77 | +6.1% | 93,900 |
2023/11/17 | 1,245 | 1,275 | 1,233 | 1,270 | +41 | +3.3% | 84,000 |
2023/11/16 | 1,228 | 1,239 | 1,211 | 1,229 | +1 | +0.1% | 18,100 |
2023/11/15 | 1,250 | 1,255 | 1,225 | 1,228 | -15 | -1.2% | 32,900 |
2023/11/14 | 1,250 | 1,255 | 1,224 | 1,243 | -10 | -0.8% | 53,500 |
2023/11/13 | 1,271 | 1,292 | 1,236 | 1,253 | -17 | -1.3% | 71,900 |
2023/11/10 | 1,225 | 1,271 | 1,216 | 1,270 | +57 | +4.7% | 74,200 |
2023/11/09 | 1,230 | 1,282 | 1,206 | 1,213 | -27 | -2.2% | 154,600 |
2023/11/08 | 1,150 | 1,240 | 1,140 | 1,240 | +107 | +9.4% | 462,600 |
2023/11/07 | 1,133 | 1,133 | 1,133 | 1,133 | +150 | +15.3% | 25,700 |
2023/11/06 | 1,000 | 1,000 | 983 | 983 | -9 | -0.9% | 18,900 |
2023/11/02 | 983 | 994 | 983 | 992 | +10 | +1% | 23,700 |
2023/11/01 | 971 | 984 | 971 | 982 | +20 | +2.1% | 13,900 |
2023/10/31 | 960 | 966 | 959 | 962 | +2 | +0.2% | 8,200 |
2023/10/30 | 960 | 968 | 960 | 960 | -5 | -0.5% | 2,600 |
2023/10/27 | 959 | 965 | 958 | 965 | +5 | +0.5% | 3,300 |
2023/10/26 | 957 | 970 | 957 | 960 | +3 | +0.3% | 9,700 |
2023/10/25 | 955 | 963 | 955 | 957 | +2 | +0.2% | 4,800 |
2023/10/24 | 967 | 967 | 939 | 955 | -12 | -1.2% | 16,300 |
2023/10/23 | 963 | 976 | 960 | 967 | -5 | -0.5% | 13,400 |
2023/10/20 | 980 | 980 | 966 | 972 | -8 | -0.8% | 14,900 |
2023/10/19 | 989 | 996 | 980 | 980 | -9 | -0.9% | 4,200 |
2023/10/18 | 980 | 989 | 978 | 989 | +9 | +0.9% | 5,400 |
2023/10/17 | 973 | 980 | 970 | 980 | +4 | +0.4% | 6,500 |
2023/10/16 | 985 | 985 | 966 | 976 | -18 | -1.8% | 8,600 |
2023/10/13 | 995 | 996 | 982 | 994 | -1 | -0.1% | 14,000 |
2023/10/12 | 1,000 | 1,000 | 991 | 995 | -2 | -0.2% | 2,700 |
2023/10/11 | 997 | 999 | 996 | 997 | -2 | -0.2% | 2,700 |
2023/10/10 | 988 | 999 | 979 | 999 | +12 | +1.2% | 15,400 |
2023/10/06 | 978 | 987 | 970 | 987 | +9 | +0.9% | 15,500 |
2023/10/05 | 961 | 978 | 961 | 978 | +16 | +1.7% | 11,700 |
101~
150
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「高田工」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 |
---|---|---|---|---|---|---|---|---|
高田工 | 150,700円 | +9.1% | -31.2% | 3.32% | 8.67倍 | 0.58倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
ファーストコポ | 82,000円 | +11.2% | -30.8% | 3.78% | 10.77倍 | 1.23倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
金下建 | 286,900円 | +3.2% | -51.6% | 1.74% | 51.54倍 | 0.35倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
森 組 | 31,600円 | +8.8% | +0.7% | 4.43% | 14.79倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
三住道路 | 103,700円 | +1.6% | +8.1% | 3.86% | 13.80倍 | 0.70倍 |
|
道路舗装中堅。三井住友G関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム