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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,710 | 1,711 | 1,670 | 1,682 | -36 | -2.1% | 12,100 |
| 2024/11/29 | 1,733 | 1,758 | 1,706 | 1,718 | -15 | -0.9% | 10,600 |
| 2024/11/28 | 1,640 | 1,734 | 1,640 | 1,733 | +93 | +5.7% | 22,900 |
| 2024/11/27 | 1,666 | 1,666 | 1,637 | 1,640 | -29 | -1.7% | 17,900 |
| 2024/11/26 | 1,680 | 1,689 | 1,640 | 1,669 | -11 | -0.7% | 18,300 |
| 2024/11/25 | 1,678 | 1,699 | 1,675 | 1,680 | -5 | -0.3% | 13,200 |
| 2024/11/22 | 1,682 | 1,695 | 1,651 | 1,685 | +14 | +0.8% | 14,200 |
| 2024/11/21 | 1,695 | 1,721 | 1,651 | 1,671 | -31 | -1.8% | 20,000 |
| 2024/11/20 | 1,721 | 1,750 | 1,696 | 1,702 | -30 | -1.7% | 20,000 |
| 2024/11/19 | 1,745 | 1,758 | 1,731 | 1,732 | -18 | -1% | 13,300 |
| 2024/11/18 | 1,785 | 1,785 | 1,739 | 1,750 | -49 | -2.7% | 25,200 |
| 2024/11/15 | 1,761 | 1,810 | 1,730 | 1,799 | +34 | +1.9% | 28,000 |
| 2024/11/14 | 1,810 | 1,821 | 1,762 | 1,765 | -30 | -1.7% | 36,900 |
| 2024/11/13 | 1,750 | 1,829 | 1,748 | 1,795 | +79 | +4.6% | 77,300 |
| 2024/11/12 | 1,686 | 1,758 | 1,627 | 1,716 | +33 | +2% | 29,200 |
| 2024/11/11 | 1,698 | 1,705 | 1,672 | 1,683 | -27 | -1.6% | 16,900 |
| 2024/11/08 | 1,739 | 1,760 | 1,700 | 1,710 | -5 | -0.3% | 31,600 |
| 2024/11/07 | 1,649 | 1,745 | 1,649 | 1,715 | +108 | +6.7% | 75,900 |
| 2024/11/06 | 1,590 | 1,628 | 1,546 | 1,607 | +17 | +1.1% | 49,500 |
| 2024/11/05 | 1,577 | 1,602 | 1,575 | 1,590 | +14 | +0.9% | 12,400 |
| 2024/11/01 | 1,580 | 1,593 | 1,566 | 1,576 | -24 | -1.5% | 20,100 |
| 2024/10/31 | 1,600 | 1,620 | 1,552 | 1,600 | -21 | -1.3% | 48,300 |
| 2024/10/30 | 1,472 | 1,630 | 1,472 | 1,621 | +158 | +10.8% | 72,300 |
| 2024/10/29 | 1,427 | 1,463 | 1,417 | 1,463 | +36 | +2.5% | 7,400 |
| 2024/10/28 | 1,404 | 1,428 | 1,400 | 1,427 | +12 | +0.8% | 4,600 |
| 2024/10/25 | 1,441 | 1,443 | 1,399 | 1,415 | -15 | -1% | 8,800 |
| 2024/10/24 | 1,438 | 1,438 | 1,419 | 1,430 | -12 | -0.8% | 5,200 |
| 2024/10/23 | 1,460 | 1,464 | 1,441 | 1,442 | -18 | -1.2% | 3,700 |
| 2024/10/22 | 1,472 | 1,472 | 1,460 | 1,460 | -11 | -0.7% | 2,300 |
| 2024/10/21 | 1,472 | 1,475 | 1,464 | 1,471 | +6 | +0.4% | 6,400 |
| 2024/10/18 | 1,470 | 1,471 | 1,461 | 1,465 | +8 | +0.5% | 4,500 |
| 2024/10/17 | 1,473 | 1,473 | 1,453 | 1,457 | -16 | -1.1% | 6,900 |
| 2024/10/16 | 1,457 | 1,473 | 1,456 | 1,473 | +1 | +0.1% | 4,000 |
| 2024/10/15 | 1,484 | 1,484 | 1,450 | 1,472 | +18 | +1.2% | 11,800 |
| 2024/10/11 | 1,480 | 1,482 | 1,451 | 1,454 | -26 | -1.8% | 12,800 |
| 2024/10/10 | 1,393 | 1,480 | 1,393 | 1,480 | +93 | +6.7% | 25,600 |
| 2024/10/09 | 1,400 | 1,400 | 1,381 | 1,387 | -17 | -1.2% | 2,800 |
| 2024/10/08 | 1,408 | 1,408 | 1,401 | 1,404 | -4 | -0.3% | 3,100 |
| 2024/10/07 | 1,400 | 1,408 | 1,390 | 1,408 | +14 | +1% | 6,000 |
| 2024/10/04 | 1,392 | 1,397 | 1,391 | 1,394 | ±0 | ±0% | 900 |
| 2024/10/03 | 1,393 | 1,405 | 1,390 | 1,394 | +6 | +0.4% | 3,600 |
| 2024/10/02 | 1,384 | 1,388 | 1,382 | 1,388 | -7 | -0.5% | 1,400 |
| 2024/10/01 | 1,374 | 1,395 | 1,374 | 1,395 | +17 | +1.2% | 3,600 |
| 2024/09/30 | 1,377 | 1,383 | 1,356 | 1,378 | -15 | -1.1% | 12,600 |
| 2024/09/27 | 1,378 | 1,400 | 1,378 | 1,393 | +10 | +0.7% | 5,000 |
| 2024/09/26 | 1,379 | 1,390 | 1,376 | 1,383 | +6 | +0.4% | 11,200 |
| 2024/09/25 | 1,370 | 1,380 | 1,357 | 1,377 | +15 | +1.1% | 7,800 |
| 2024/09/24 | 1,373 | 1,388 | 1,362 | 1,362 | -5 | -0.4% | 6,600 |
| 2024/09/20 | 1,358 | 1,370 | 1,353 | 1,367 | +22 | +1.6% | 6,700 |
| 2024/09/19 | 1,308 | 1,345 | 1,308 | 1,345 | +33 | +2.5% | 5,800 |
101～
150
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
