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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,590 | 1,591 | 1,578 | 1,579 | -11 | -0.7% | 5,500 |
| 2025/07/31 | 1,599 | 1,600 | 1,590 | 1,590 | -9 | -0.6% | 6,000 |
| 2025/07/30 | 1,593 | 1,599 | 1,585 | 1,599 | +6 | +0.4% | 7,400 |
| 2025/07/29 | 1,603 | 1,603 | 1,583 | 1,593 | -10 | -0.6% | 4,400 |
| 2025/07/28 | 1,584 | 1,604 | 1,584 | 1,603 | +20 | +1.3% | 7,600 |
| 2025/07/25 | 1,603 | 1,610 | 1,581 | 1,583 | -20 | -1.2% | 19,200 |
| 2025/07/24 | 1,600 | 1,603 | 1,591 | 1,603 | +4 | +0.3% | 14,300 |
| 2025/07/23 | 1,567 | 1,601 | 1,559 | 1,599 | +41 | +2.6% | 19,400 |
| 2025/07/22 | 1,562 | 1,605 | 1,558 | 1,558 | +3 | +0.2% | 39,000 |
| 2025/07/18 | 1,561 | 1,561 | 1,535 | 1,555 | +19 | +1.2% | 28,600 |
| 2025/07/17 | 1,518 | 1,536 | 1,516 | 1,536 | +15 | +1% | 5,800 |
| 2025/07/16 | 1,534 | 1,535 | 1,450 | 1,521 | -5 | -0.3% | 16,700 |
| 2025/07/15 | 1,542 | 1,542 | 1,526 | 1,526 | -14 | -0.9% | 5,800 |
| 2025/07/14 | 1,530 | 1,540 | 1,525 | 1,540 | +7 | +0.5% | 5,400 |
| 2025/07/11 | 1,545 | 1,548 | 1,530 | 1,533 | -12 | -0.8% | 17,300 |
| 2025/07/10 | 1,547 | 1,547 | 1,537 | 1,545 | -1 | -0.1% | 2,400 |
| 2025/07/09 | 1,540 | 1,546 | 1,531 | 1,546 | +10 | +0.7% | 4,400 |
| 2025/07/08 | 1,519 | 1,536 | 1,517 | 1,536 | +17 | +1.1% | 5,500 |
| 2025/07/07 | 1,533 | 1,533 | 1,515 | 1,519 | +1 | +0.1% | 17,000 |
| 2025/07/04 | 1,550 | 1,550 | 1,518 | 1,518 | -24 | -1.6% | 8,900 |
| 2025/07/03 | 1,540 | 1,553 | 1,539 | 1,542 | +3 | +0.2% | 13,700 |
| 2025/07/02 | 1,540 | 1,549 | 1,532 | 1,539 | -4 | -0.3% | 5,200 |
| 2025/07/01 | 1,528 | 1,551 | 1,528 | 1,543 | +9 | +0.6% | 29,000 |
| 2025/06/30 | 1,550 | 1,580 | 1,532 | 1,534 | +26 | +1.7% | 28,700 |
| 2025/06/27 | 1,513 | 1,518 | 1,505 | 1,508 | -3 | -0.2% | 6,700 |
| 2025/06/26 | 1,516 | 1,526 | 1,511 | 1,511 | -5 | -0.3% | 5,800 |
| 2025/06/25 | 1,528 | 1,528 | 1,512 | 1,516 | -12 | -0.8% | 5,100 |
| 2025/06/24 | 1,549 | 1,550 | 1,521 | 1,528 | -10 | -0.7% | 7,200 |
| 2025/06/23 | 1,554 | 1,554 | 1,534 | 1,538 | -17 | -1.1% | 3,100 |
| 2025/06/20 | 1,557 | 1,557 | 1,542 | 1,555 | +3 | +0.2% | 7,300 |
| 2025/06/19 | 1,553 | 1,554 | 1,542 | 1,552 | +1 | +0.1% | 6,600 |
| 2025/06/18 | 1,541 | 1,564 | 1,541 | 1,551 | +16 | +1% | 11,400 |
| 2025/06/17 | 1,541 | 1,548 | 1,535 | 1,535 | -1 | -0.1% | 6,400 |
| 2025/06/16 | 1,527 | 1,548 | 1,527 | 1,536 | +12 | +0.8% | 5,300 |
| 2025/06/13 | 1,545 | 1,547 | 1,521 | 1,524 | -13 | -0.8% | 17,400 |
| 2025/06/12 | 1,550 | 1,550 | 1,532 | 1,537 | -14 | -0.9% | 10,400 |
| 2025/06/11 | 1,549 | 1,552 | 1,539 | 1,551 | +2 | +0.1% | 4,200 |
| 2025/06/10 | 1,558 | 1,559 | 1,538 | 1,549 | -9 | -0.6% | 10,200 |
| 2025/06/09 | 1,538 | 1,558 | 1,538 | 1,558 | +26 | +1.7% | 17,900 |
| 2025/06/06 | 1,524 | 1,540 | 1,522 | 1,532 | +7 | +0.5% | 8,000 |
| 2025/06/05 | 1,522 | 1,525 | 1,518 | 1,525 | ±0 | ±0% | 2,700 |
| 2025/06/04 | 1,522 | 1,528 | 1,519 | 1,525 | +3 | +0.2% | 4,900 |
| 2025/06/03 | 1,505 | 1,522 | 1,501 | 1,522 | +19 | +1.3% | 5,000 |
| 2025/06/02 | 1,519 | 1,519 | 1,495 | 1,503 | -20 | -1.3% | 7,800 |
| 2025/05/30 | 1,515 | 1,525 | 1,514 | 1,523 | +9 | +0.6% | 5,200 |
| 2025/05/29 | 1,513 | 1,521 | 1,513 | 1,514 | +1 | +0.1% | 2,400 |
| 2025/05/28 | 1,519 | 1,527 | 1,513 | 1,513 | -3 | -0.2% | 5,300 |
| 2025/05/27 | 1,513 | 1,525 | 1,511 | 1,516 | +3 | +0.2% | 2,400 |
| 2025/05/26 | 1,510 | 1,545 | 1,510 | 1,513 | +4 | +0.3% | 19,800 |
| 2025/05/23 | 1,509 | 1,509 | 1,487 | 1,509 | +18 | +1.2% | 4,900 |
1～
50
件表示中 / 3754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 | 157,900円 | -2.9% | -28.4% | 4.43% | 8.15倍 | 0.57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 |
| 日ハウスＨＤ | 31,300円 | -3.0% | -35.3% | 3.51% | 17.89倍 | 0.58倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ファーストコポ | 89,900円 | -7.4% | +2.1% | 4.89% | 6.14倍 | 1.10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 |
| 南海辰村 | 38,700円 | -8.4% | -6.2% | 1.55% | 7.34倍 | 0.65倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ヴィス | 130,300円 | +5.8% | +0.1% | 3.76% | 8.64倍 | 1.58倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
市場注目の銘柄
チャート関連のコラム
