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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,174 | 1,214 | 1,162 | 1,193 | +5 | +0.4% | 53,800 |
| 2022/09/21 | 1,230 | 1,234 | 1,164 | 1,188 | -50 | -4% | 71,600 |
| 2022/09/20 | 1,217 | 1,245 | 1,217 | 1,238 | +22 | +1.8% | 44,500 |
| 2022/09/16 | 1,246 | 1,246 | 1,196 | 1,216 | -25 | -2% | 80,000 |
| 2022/09/15 | 1,268 | 1,273 | 1,224 | 1,241 | -26 | -2.1% | 74,000 |
| 2022/09/14 | 1,250 | 1,287 | 1,235 | 1,267 | -4 | -0.3% | 69,000 |
| 2022/09/13 | 1,278 | 1,311 | 1,252 | 1,271 | +12 | +1% | 153,500 |
| 2022/09/12 | 1,287 | 1,289 | 1,237 | 1,259 | -28 | -2.2% | 117,400 |
| 2022/09/09 | 1,218 | 1,287 | 1,211 | 1,287 | +92 | +7.7% | 185,400 |
| 2022/09/08 | 1,203 | 1,206 | 1,187 | 1,195 | -8 | -0.7% | 38,400 |
| 2022/09/07 | 1,236 | 1,241 | 1,183 | 1,203 | -43 | -3.5% | 63,400 |
| 2022/09/06 | 1,214 | 1,250 | 1,202 | 1,246 | +32 | +2.6% | 48,000 |
| 2022/09/05 | 1,193 | 1,215 | 1,180 | 1,214 | +14 | +1.2% | 50,500 |
| 2022/09/02 | 1,218 | 1,218 | 1,173 | 1,200 | -19 | -1.6% | 59,900 |
| 2022/09/01 | 1,236 | 1,242 | 1,213 | 1,219 | -26 | -2.1% | 59,000 |
| 2022/08/31 | 1,241 | 1,300 | 1,222 | 1,245 | -5 | -0.4% | 178,500 |
| 2022/08/30 | 1,250 | 1,260 | 1,215 | 1,250 | +6 | +0.5% | 112,500 |
| 2022/08/29 | 1,160 | 1,250 | 1,145 | 1,244 | +54 | +4.5% | 139,900 |
| 2022/08/26 | 1,218 | 1,218 | 1,180 | 1,190 | -28 | -2.3% | 104,200 |
| 2022/08/25 | 1,200 | 1,241 | 1,200 | 1,218 | +52 | +4.5% | 209,100 |
| 2022/08/24 | 1,114 | 1,194 | 1,114 | 1,166 | +76 | +7% | 153,100 |
| 2022/08/23 | 1,075 | 1,096 | 1,066 | 1,090 | -2 | -0.2% | 22,400 |
| 2022/08/22 | 1,102 | 1,117 | 1,082 | 1,092 | -33 | -2.9% | 27,300 |
| 2022/08/19 | 1,130 | 1,143 | 1,103 | 1,125 | -10 | -0.9% | 63,800 |
| 2022/08/18 | 1,060 | 1,135 | 1,041 | 1,135 | +71 | +6.7% | 111,300 |
| 2022/08/17 | 1,092 | 1,108 | 1,062 | 1,064 | -31 | -2.8% | 58,000 |
| 2022/08/16 | 1,090 | 1,106 | 1,062 | 1,095 | +7 | +0.6% | 42,800 |
| 2022/08/15 | 1,080 | 1,108 | 1,073 | 1,088 | -2 | -0.2% | 60,500 |
| 2022/08/12 | 1,038 | 1,094 | 1,031 | 1,090 | +63 | +6.1% | 56,400 |
| 2022/08/10 | 1,066 | 1,066 | 1,013 | 1,027 | -39 | -3.7% | 68,000 |
| 2022/08/09 | 1,095 | 1,095 | 1,066 | 1,066 | -38 | -3.4% | 49,900 |
| 2022/08/08 | 1,140 | 1,140 | 1,090 | 1,104 | -51 | -4.4% | 115,600 |
| 2022/08/05 | 1,149 | 1,200 | 1,112 | 1,155 | +94 | +8.9% | 378,300 |
| 2022/08/04 | 1,024 | 1,074 | 1,006 | 1,061 | +50 | +4.9% | 45,500 |
| 2022/08/03 | 1,038 | 1,044 | 1,000 | 1,011 | -35 | -3.3% | 39,600 |
| 2022/08/02 | 1,033 | 1,046 | 1,033 | 1,046 | +2 | +0.2% | 14,500 |
| 2022/08/01 | 1,024 | 1,045 | 1,015 | 1,044 | +25 | +2.5% | 20,000 |
| 2022/07/29 | 1,059 | 1,064 | 1,016 | 1,019 | -27 | -2.6% | 25,900 |
| 2022/07/28 | 1,044 | 1,062 | 1,036 | 1,046 | +4 | +0.4% | 20,900 |
| 2022/07/27 | 1,029 | 1,053 | 1,023 | 1,042 | +10 | +1% | 22,300 |
| 2022/07/26 | 1,019 | 1,035 | 1,010 | 1,032 | +4 | +0.4% | 18,700 |
| 2022/07/25 | 1,025 | 1,033 | 1,000 | 1,028 | +1 | +0.1% | 38,700 |
| 2022/07/22 | 1,075 | 1,075 | 1,026 | 1,027 | -50 | -4.6% | 75,100 |
| 2022/07/21 | 1,080 | 1,082 | 1,051 | 1,077 | -16 | -1.5% | 58,800 |
| 2022/07/20 | 1,059 | 1,111 | 1,041 | 1,093 | +53 | +5.1% | 173,300 |
| 2022/07/19 | 1,078 | 1,094 | 1,031 | 1,040 | -54 | -4.9% | 107,500 |
| 2022/07/15 | 1,044 | 1,117 | 1,044 | 1,094 | +114 | +11.6% | 455,600 |
| 2022/07/14 | 980 | 996 | 965 | 980 | +3 | +0.3% | 32,300 |
| 2022/07/13 | 1,019 | 1,019 | 975 | 977 | -42 | -4.1% | 63,500 |
| 2022/07/12 | 986 | 1,020 | 974 | 1,019 | +33 | +3.3% | 120,900 |
701～
750
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
