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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,456 | 1,456 | 1,435 | 1,441 | -14 | -1% | 5,700 |
| 2025/02/17 | 1,466 | 1,469 | 1,455 | 1,455 | -5 | -0.3% | 3,800 |
| 2025/02/14 | 1,479 | 1,479 | 1,435 | 1,460 | -26 | -1.7% | 12,600 |
| 2025/02/13 | 1,486 | 1,486 | 1,472 | 1,486 | +3 | +0.2% | 4,000 |
| 2025/02/12 | 1,488 | 1,488 | 1,465 | 1,483 | +15 | +1% | 5,700 |
| 2025/02/10 | 1,433 | 1,490 | 1,433 | 1,468 | +35 | +2.4% | 18,100 |
| 2025/02/07 | 1,446 | 1,475 | 1,432 | 1,433 | -12 | -0.8% | 29,800 |
| 2025/02/06 | 1,580 | 1,595 | 1,444 | 1,445 | -119 | -7.6% | 71,100 |
| 2025/02/05 | 1,541 | 1,580 | 1,538 | 1,564 | +18 | +1.2% | 17,700 |
| 2025/02/04 | 1,543 | 1,546 | 1,531 | 1,546 | +17 | +1.1% | 2,900 |
| 2025/02/03 | 1,580 | 1,580 | 1,527 | 1,529 | -48 | -3% | 8,700 |
| 2025/01/31 | 1,548 | 1,593 | 1,548 | 1,577 | +29 | +1.9% | 16,000 |
| 2025/01/30 | 1,515 | 1,567 | 1,515 | 1,548 | +28 | +1.8% | 8,400 |
| 2025/01/29 | 1,505 | 1,535 | 1,505 | 1,520 | +22 | +1.5% | 8,600 |
| 2025/01/28 | 1,524 | 1,524 | 1,497 | 1,498 | -26 | -1.7% | 19,900 |
| 2025/01/27 | 1,551 | 1,551 | 1,520 | 1,524 | -22 | -1.4% | 5,200 |
| 2025/01/24 | 1,540 | 1,550 | 1,526 | 1,546 | +17 | +1.1% | 5,700 |
| 2025/01/23 | 1,537 | 1,538 | 1,517 | 1,529 | -1 | -0.1% | 11,300 |
| 2025/01/22 | 1,531 | 1,542 | 1,528 | 1,530 | ±0 | ±0% | 5,700 |
| 2025/01/21 | 1,551 | 1,551 | 1,530 | 1,530 | -19 | -1.2% | 6,100 |
| 2025/01/20 | 1,542 | 1,550 | 1,525 | 1,549 | +22 | +1.4% | 13,400 |
| 2025/01/17 | 1,481 | 1,527 | 1,465 | 1,527 | +42 | +2.8% | 20,800 |
| 2025/01/16 | 1,500 | 1,505 | 1,483 | 1,485 | -5 | -0.3% | 13,300 |
| 2025/01/15 | 1,519 | 1,528 | 1,490 | 1,490 | -30 | -2% | 15,600 |
| 2025/01/14 | 1,560 | 1,560 | 1,509 | 1,520 | -47 | -3% | 13,300 |
| 2025/01/10 | 1,560 | 1,567 | 1,555 | 1,567 | +7 | +0.4% | 2,800 |
| 2025/01/09 | 1,588 | 1,588 | 1,553 | 1,560 | -22 | -1.4% | 5,600 |
| 2025/01/08 | 1,604 | 1,604 | 1,579 | 1,582 | -18 | -1.1% | 13,200 |
| 2025/01/07 | 1,634 | 1,634 | 1,590 | 1,600 | -24 | -1.5% | 14,800 |
| 2025/01/06 | 1,666 | 1,667 | 1,622 | 1,624 | -25 | -1.5% | 13,800 |
| 2024/12/30 | 1,642 | 1,671 | 1,642 | 1,649 | +43 | +2.7% | 12,200 |
| 2024/12/27 | 1,600 | 1,620 | 1,600 | 1,606 | +22 | +1.4% | 13,800 |
| 2024/12/26 | 1,599 | 1,625 | 1,581 | 1,584 | +10 | +0.6% | 14,400 |
| 2024/12/25 | 1,584 | 1,599 | 1,568 | 1,574 | -10 | -0.6% | 13,900 |
| 2024/12/24 | 1,613 | 1,622 | 1,581 | 1,584 | ±0 | ±0% | 14,200 |
| 2024/12/23 | 1,532 | 1,593 | 1,532 | 1,584 | +52 | +3.4% | 19,600 |
| 2024/12/20 | 1,567 | 1,573 | 1,532 | 1,532 | -17 | -1.1% | 19,200 |
| 2024/12/19 | 1,540 | 1,552 | 1,531 | 1,549 | -7 | -0.4% | 8,800 |
| 2024/12/18 | 1,555 | 1,578 | 1,550 | 1,556 | +6 | +0.4% | 17,600 |
| 2024/12/17 | 1,564 | 1,573 | 1,540 | 1,550 | -13 | -0.8% | 8,700 |
| 2024/12/16 | 1,592 | 1,592 | 1,563 | 1,563 | -19 | -1.2% | 8,700 |
| 2024/12/13 | 1,610 | 1,610 | 1,580 | 1,582 | -37 | -2.3% | 8,800 |
| 2024/12/12 | 1,589 | 1,620 | 1,589 | 1,619 | +49 | +3.1% | 11,000 |
| 2024/12/11 | 1,604 | 1,604 | 1,570 | 1,570 | -34 | -2.1% | 10,000 |
| 2024/12/10 | 1,623 | 1,632 | 1,594 | 1,604 | -24 | -1.5% | 6,300 |
| 2024/12/09 | 1,600 | 1,635 | 1,600 | 1,628 | +48 | +3% | 11,200 |
| 2024/12/06 | 1,586 | 1,606 | 1,562 | 1,580 | -19 | -1.2% | 17,800 |
| 2024/12/05 | 1,612 | 1,620 | 1,587 | 1,599 | -21 | -1.3% | 14,900 |
| 2024/12/04 | 1,671 | 1,671 | 1,611 | 1,620 | -54 | -3.2% | 33,100 |
| 2024/12/03 | 1,682 | 1,690 | 1,674 | 1,674 | -8 | -0.5% | 5,900 |
51～
100
件表示中 / 3692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 | 149,000円 | +9.1% | -16.1% | 3.36% | 8.09倍 | 0.63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 |
| 三住道路 | 132,100円 | -2.6% | -74.2% | 3.03% | 73.59倍 | 0.93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 |
| ＴＡＮＡＫＥＮ | 137,400円 | +12.4% | +22.0% | 3.64% | 9.19倍 | 1.63倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| ベステラ | 106,500円 | +19.3% | +116.2% | 2.82% | 11.95倍 | 2.22倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| ヴィス | 125,900円 | +12.5% | +19.4% | 3.49% | 8.85倍 | 1.70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
