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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,339 | 1,367 | 1,326 | 1,351 | -1 | -0.1% | 97,100 |
| 2022/12/06 | 1,363 | 1,366 | 1,325 | 1,352 | -25 | -1.8% | 139,800 |
| 2022/12/05 | 1,412 | 1,412 | 1,351 | 1,377 | -43 | -3% | 144,700 |
| 2022/12/02 | 1,403 | 1,444 | 1,380 | 1,420 | -1 | -0.1% | 181,100 |
| 2022/12/01 | 1,480 | 1,483 | 1,413 | 1,421 | +1 | +0.1% | 233,600 |
| 2022/11/30 | 1,496 | 1,496 | 1,411 | 1,420 | -84 | -5.6% | 294,200 |
| 2022/11/29 | 1,532 | 1,538 | 1,491 | 1,504 | -57 | -3.7% | 234,200 |
| 2022/11/28 | 1,681 | 1,685 | 1,552 | 1,561 | -93 | -5.6% | 402,300 |
| 2022/11/25 | 1,628 | 1,674 | 1,584 | 1,654 | +54 | +3.4% | 391,100 |
| 2022/11/24 | 1,555 | 1,619 | 1,493 | 1,600 | +52 | +3.4% | 416,600 |
| 2022/11/22 | 1,641 | 1,658 | 1,520 | 1,548 | -61 | -3.8% | 627,700 |
| 2022/11/21 | 1,600 | 1,642 | 1,536 | 1,609 | +85 | +5.6% | 683,500 |
| 2022/11/18 | 1,500 | 1,567 | 1,495 | 1,524 | +72 | +5% | 620,400 |
| 2022/11/17 | 1,318 | 1,482 | 1,306 | 1,452 | +134 | +10.2% | 632,200 |
| 2022/11/16 | 1,317 | 1,327 | 1,280 | 1,318 | -2 | -0.2% | 226,100 |
| 2022/11/15 | 1,262 | 1,322 | 1,245 | 1,320 | +55 | +4.3% | 130,400 |
| 2022/11/14 | 1,330 | 1,330 | 1,265 | 1,265 | -66 | -5% | 182,800 |
| 2022/11/11 | 1,297 | 1,335 | 1,272 | 1,331 | +52 | +4.1% | 297,600 |
| 2022/11/10 | 1,288 | 1,306 | 1,253 | 1,279 | -6 | -0.5% | 160,400 |
| 2022/11/09 | 1,247 | 1,315 | 1,220 | 1,285 | +44 | +3.5% | 311,900 |
| 2022/11/08 | 1,221 | 1,253 | 1,187 | 1,241 | +57 | +4.8% | 339,400 |
| 2022/11/07 | 1,162 | 1,210 | 1,138 | 1,184 | -188 | -13.7% | 396,300 |
| 2022/11/04 | 1,375 | 1,395 | 1,321 | 1,372 | +11 | +0.8% | 255,900 |
| 2022/11/02 | 1,338 | 1,375 | 1,305 | 1,361 | +23 | +1.7% | 147,100 |
| 2022/11/01 | 1,243 | 1,346 | 1,236 | 1,338 | +107 | +8.7% | 249,600 |
| 2022/10/31 | 1,230 | 1,249 | 1,224 | 1,231 | +11 | +0.9% | 27,500 |
| 2022/10/28 | 1,254 | 1,263 | 1,220 | 1,220 | -42 | -3.3% | 20,700 |
| 2022/10/27 | 1,247 | 1,275 | 1,238 | 1,262 | +16 | +1.3% | 34,600 |
| 2022/10/26 | 1,260 | 1,270 | 1,246 | 1,246 | -9 | -0.7% | 15,100 |
| 2022/10/25 | 1,223 | 1,272 | 1,214 | 1,255 | +42 | +3.5% | 52,300 |
| 2022/10/24 | 1,220 | 1,225 | 1,210 | 1,213 | +1 | +0.1% | 14,400 |
| 2022/10/21 | 1,222 | 1,234 | 1,212 | 1,212 | -16 | -1.3% | 16,300 |
| 2022/10/20 | 1,230 | 1,244 | 1,212 | 1,228 | -5 | -0.4% | 24,800 |
| 2022/10/19 | 1,251 | 1,253 | 1,233 | 1,233 | -20 | -1.6% | 22,600 |
| 2022/10/18 | 1,247 | 1,255 | 1,222 | 1,253 | +18 | +1.5% | 49,100 |
| 2022/10/17 | 1,180 | 1,240 | 1,180 | 1,235 | +37 | +3.1% | 53,800 |
| 2022/10/14 | 1,164 | 1,206 | 1,142 | 1,198 | +59 | +5.2% | 51,100 |
| 2022/10/13 | 1,128 | 1,156 | 1,121 | 1,139 | +10 | +0.9% | 15,800 |
| 2022/10/12 | 1,133 | 1,140 | 1,111 | 1,129 | -4 | -0.4% | 18,200 |
| 2022/10/11 | 1,140 | 1,150 | 1,130 | 1,133 | -4 | -0.4% | 25,000 |
| 2022/10/07 | 1,141 | 1,169 | 1,130 | 1,137 | -27 | -2.3% | 25,100 |
| 2022/10/06 | 1,160 | 1,178 | 1,145 | 1,164 | ±0 | ±0% | 17,100 |
| 2022/10/05 | 1,209 | 1,213 | 1,160 | 1,164 | -29 | -2.4% | 34,500 |
| 2022/10/04 | 1,200 | 1,204 | 1,171 | 1,193 | +18 | +1.5% | 34,700 |
| 2022/10/03 | 1,144 | 1,179 | 1,127 | 1,175 | +13 | +1.1% | 38,500 |
| 2022/09/30 | 1,124 | 1,162 | 1,100 | 1,162 | +32 | +2.8% | 52,700 |
| 2022/09/29 | 1,139 | 1,145 | 1,120 | 1,130 | +10 | +0.9% | 30,600 |
| 2022/09/28 | 1,136 | 1,146 | 1,109 | 1,120 | -21 | -1.8% | 36,100 |
| 2022/09/27 | 1,148 | 1,163 | 1,137 | 1,141 | +13 | +1.2% | 35,100 |
| 2022/09/26 | 1,174 | 1,174 | 1,120 | 1,128 | -65 | -5.4% | 83,400 |
651～
700
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
