高田機工の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/01/10 | 3,450 | 3,480 | 3,450 | 3,455 | +20 | +0.6% | 2,400 |
2024/01/09 | 3,415 | 3,440 | 3,415 | 3,435 | +35 | +1% | 1,700 |
2024/01/05 | 3,405 | 3,405 | 3,395 | 3,400 | -40 | -1.2% | 700 |
2024/01/04 | 3,330 | 3,475 | 3,330 | 3,440 | +110 | +3.3% | 3,700 |
2023/12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -50 | -1.5% | 1,400 |
2023/12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -15 | -0.4% | 1,500 |
2023/12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -40 | -1.2% | 1,500 |
2023/12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -65 | -1.9% | 2,100 |
2023/12/25 | 3,550 | 3,550 | 3,500 | 3,500 | +50 | +1.4% | 12,200 |
2023/12/22 | 3,320 | 3,450 | 3,320 | 3,450 | +150 | +4.5% | 2,700 |
2023/12/21 | 3,265 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 800 |
2023/12/20 | 3,280 | 3,310 | 3,280 | 3,290 | +10 | +0.3% | 2,200 |
2023/12/19 | 3,265 | 3,285 | 3,265 | 3,280 | -15 | -0.5% | 800 |
2023/12/18 | 3,330 | 3,330 | 3,270 | 3,295 | -40 | -1.2% | 3,200 |
2023/12/15 | 3,355 | 3,365 | 3,330 | 3,335 | -30 | -0.9% | 2,000 |
2023/12/14 | 3,405 | 3,405 | 3,330 | 3,365 | -45 | -1.3% | 2,500 |
2023/12/13 | 3,430 | 3,445 | 3,410 | 3,410 | -50 | -1.4% | 800 |
2023/12/12 | 3,500 | 3,500 | 3,435 | 3,460 | +15 | +0.4% | 1,100 |
2023/12/11 | 3,435 | 3,570 | 3,430 | 3,445 | +15 | +0.4% | 2,200 |
2023/12/08 | 3,505 | 3,505 | 3,415 | 3,430 | -80 | -2.3% | 8,600 |
2023/12/07 | 3,570 | 3,605 | 3,510 | 3,510 | -55 | -1.5% | 8,300 |
2023/12/06 | 3,530 | 3,690 | 3,505 | 3,565 | +45 | +1.3% | 11,900 |
2023/12/05 | 3,510 | 3,530 | 3,500 | 3,520 | +10 | +0.3% | 3,100 |
2023/12/04 | 3,410 | 3,525 | 3,400 | 3,510 | +130 | +3.8% | 9,400 |
2023/12/01 | 3,385 | 3,400 | 3,340 | 3,380 | +30 | +0.9% | 4,000 |
2023/11/30 | 3,345 | 3,365 | 3,340 | 3,350 | -10 | -0.3% | 3,000 |
2023/11/29 | 3,340 | 3,360 | 3,330 | 3,360 | +20 | +0.6% | 2,700 |
2023/11/28 | 3,330 | 3,360 | 3,330 | 3,340 | -10 | -0.3% | 1,800 |
2023/11/27 | 3,355 | 3,355 | 3,300 | 3,350 | +20 | +0.6% | 8,000 |
2023/11/24 | 3,340 | 3,340 | 3,315 | 3,330 | -10 | -0.3% | 2,500 |
2023/11/22 | 3,275 | 3,345 | 3,275 | 3,340 | +65 | +2% | 4,100 |
2023/11/21 | 3,305 | 3,325 | 3,255 | 3,275 | +20 | +0.6% | 7,600 |
2023/11/20 | 3,280 | 3,310 | 3,235 | 3,255 | -30 | -0.9% | 4,600 |
2023/11/17 | 3,170 | 3,340 | 3,170 | 3,285 | +85 | +2.7% | 8,200 |
2023/11/16 | 3,180 | 3,215 | 3,135 | 3,200 | -50 | -1.5% | 3,900 |
2023/11/15 | 3,100 | 3,300 | 3,070 | 3,250 | +170 | +5.5% | 12,900 |
2023/11/14 | 3,060 | 3,115 | 3,060 | 3,080 | +20 | +0.7% | 1,400 |
2023/11/13 | 3,055 | 3,090 | 3,055 | 3,060 | +5 | +0.2% | 4,200 |
2023/11/10 | 3,035 | 3,145 | 3,035 | 3,055 | -50 | -1.6% | 9,900 |
2023/11/09 | 3,060 | 3,125 | 3,015 | 3,105 | +25 | +0.8% | 5,600 |
2023/11/08 | 3,090 | 3,095 | 3,055 | 3,080 | -5 | -0.2% | 2,800 |
2023/11/07 | 3,130 | 3,130 | 3,085 | 3,085 | -30 | -1% | 1,800 |
2023/11/06 | 3,105 | 3,125 | 3,100 | 3,115 | +30 | +1% | 2,000 |
2023/11/02 | 3,145 | 3,145 | 3,030 | 3,085 | -45 | -1.4% | 7,500 |
2023/11/01 | 3,075 | 3,130 | 3,075 | 3,130 | +60 | +2% | 2,700 |
2023/10/31 | 3,035 | 3,075 | 2,947 | 3,070 | +88 | +3% | 13,900 |
2023/10/30 | 3,220 | 3,220 | 2,982 | 2,982 | -238 | -7.4% | 25,300 |
2023/10/27 | 3,200 | 3,225 | 3,190 | 3,220 | +75 | +2.4% | 2,900 |
2023/10/26 | 3,145 | 3,180 | 3,120 | 3,145 | +10 | +0.3% | 5,000 |
2023/10/25 | 3,270 | 3,270 | 3,135 | 3,135 | +5 | +0.2% | 5,900 |
201~
250
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「高田機」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 |
---|---|---|---|---|---|---|---|---|
高田機 | 103,700円 | -8.6% | -75.7% | 4.82% | 21.11倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
駒井ハルテク | 157,000円 | -27.8% | -55.6% | 4.46% | 19.83倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。10年に駒井鉄工とハルテックが合併 |
イワブチ | 639,000円 | +1.2% | -20.4% | 3.44% | 13.43倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。CATV・情報通信関連分野にも進出 |
MK精工 | 43,500円 | -3.4% | -20.1% | 1.84% | 5.34倍 | 0.39倍 |
|
SS向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。M&Aで住宅設備分野にも展開 |
共和工業 | 475,000円 | -7.0% | -24.3% | 1.68% | 10.14倍 | 0.40倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
市場注目の銘柄
チャート関連のコラム