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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,315 | 1,318 | 1,308 | 1,312 | +2 | +0.2% | 1,900 |
| 2024/09/17 | 1,320 | 1,324 | 1,307 | 1,310 | -10 | -0.8% | 4,200 |
| 2024/09/13 | 1,323 | 1,330 | 1,310 | 1,320 | -3 | -0.2% | 3,100 |
| 2024/09/12 | 1,322 | 1,337 | 1,318 | 1,323 | +10 | +0.8% | 5,400 |
| 2024/09/11 | 1,360 | 1,365 | 1,300 | 1,313 | -47 | -3.5% | 10,900 |
| 2024/09/10 | 1,370 | 1,380 | 1,356 | 1,360 | -10 | -0.7% | 3,600 |
| 2024/09/09 | 1,371 | 1,379 | 1,350 | 1,370 | -20 | -1.4% | 10,300 |
| 2024/09/06 | 1,405 | 1,429 | 1,382 | 1,390 | -15 | -1.1% | 4,400 |
| 2024/09/05 | 1,390 | 1,432 | 1,390 | 1,405 | -3 | -0.2% | 7,400 |
| 2024/09/04 | 1,426 | 1,437 | 1,390 | 1,408 | -31 | -2.2% | 15,100 |
| 2024/09/03 | 1,448 | 1,448 | 1,434 | 1,439 | -9 | -0.6% | 2,700 |
| 2024/09/02 | 1,432 | 1,450 | 1,423 | 1,448 | +16 | +1.1% | 16,900 |
| 2024/08/30 | 1,435 | 1,445 | 1,431 | 1,432 | -3 | -0.2% | 7,700 |
| 2024/08/29 | 1,460 | 1,460 | 1,431 | 1,435 | -23 | -1.6% | 9,900 |
| 2024/08/28 | 1,466 | 1,466 | 1,451 | 1,458 | +5 | +0.3% | 8,800 |
| 2024/08/27 | 1,473 | 1,479 | 1,453 | 1,453 | -22 | -1.5% | 7,900 |
| 2024/08/26 | 1,490 | 1,490 | 1,471 | 1,475 | -15 | -1% | 2,800 |
| 2024/08/23 | 1,467 | 1,499 | 1,461 | 1,490 | +35 | +2.4% | 14,300 |
| 2024/08/22 | 1,458 | 1,464 | 1,452 | 1,455 | -6 | -0.4% | 2,200 |
| 2024/08/21 | 1,455 | 1,470 | 1,451 | 1,461 | +2 | +0.1% | 7,700 |
| 2024/08/20 | 1,432 | 1,463 | 1,432 | 1,459 | +42 | +3% | 10,900 |
| 2024/08/19 | 1,435 | 1,435 | 1,415 | 1,417 | -13 | -0.9% | 7,500 |
| 2024/08/16 | 1,455 | 1,459 | 1,425 | 1,430 | +2 | +0.1% | 16,900 |
| 2024/08/15 | 1,402 | 1,435 | 1,400 | 1,428 | +28 | +2% | 15,200 |
| 2024/08/14 | 1,368 | 1,409 | 1,368 | 1,400 | +32 | +2.3% | 11,600 |
| 2024/08/13 | 1,363 | 1,380 | 1,359 | 1,368 | +19 | +1.4% | 9,200 |
| 2024/08/09 | 1,330 | 1,359 | 1,310 | 1,349 | +74 | +5.8% | 26,900 |
| 2024/08/08 | 1,277 | 1,289 | 1,257 | 1,275 | +19 | +1.5% | 9,400 |
| 2024/08/07 | 1,240 | 1,320 | 1,240 | 1,256 | +107 | +9.3% | 48,100 |
| 2024/08/06 | 1,043 | 1,198 | 1,043 | 1,149 | +136 | +13.4% | 36,500 |
| 2024/08/05 | 1,238 | 1,268 | 1,012 | 1,013 | -299 | -22.8% | 85,000 |
| 2024/08/02 | 1,349 | 1,349 | 1,312 | 1,312 | -70 | -5.1% | 31,000 |
| 2024/08/01 | 1,414 | 1,414 | 1,376 | 1,382 | -32 | -2.3% | 17,800 |
| 2024/07/31 | 1,407 | 1,429 | 1,394 | 1,414 | +7 | +0.5% | 11,800 |
| 2024/07/30 | 1,418 | 1,418 | 1,396 | 1,407 | -20 | -1.4% | 15,700 |
| 2024/07/29 | 1,421 | 1,440 | 1,414 | 1,427 | +12 | +0.8% | 14,800 |
| 2024/07/26 | 1,425 | 1,427 | 1,411 | 1,415 | ±0 | ±0% | 10,900 |
| 2024/07/25 | 1,445 | 1,450 | 1,415 | 1,415 | -40 | -2.7% | 30,500 |
| 2024/07/24 | 1,484 | 1,484 | 1,455 | 1,455 | -23 | -1.6% | 12,300 |
| 2024/07/23 | 1,496 | 1,498 | 1,478 | 1,478 | -22 | -1.5% | 7,900 |
| 2024/07/22 | 1,530 | 1,535 | 1,486 | 1,500 | -26 | -1.7% | 10,900 |
| 2024/07/19 | 1,536 | 1,538 | 1,510 | 1,526 | +38 | +2.6% | 23,800 |
| 2024/07/18 | 1,508 | 1,517 | 1,486 | 1,488 | -36 | -2.4% | 8,000 |
| 2024/07/17 | 1,486 | 1,561 | 1,483 | 1,524 | +42 | +2.8% | 31,200 |
| 2024/07/16 | 1,480 | 1,491 | 1,476 | 1,482 | +5 | +0.3% | 4,200 |
| 2024/07/12 | 1,477 | 1,499 | 1,471 | 1,477 | +11 | +0.8% | 14,400 |
| 2024/07/11 | 1,476 | 1,477 | 1,465 | 1,466 | -4 | -0.3% | 5,100 |
| 2024/07/10 | 1,486 | 1,490 | 1,467 | 1,470 | ±0 | ±0% | 5,600 |
| 2024/07/09 | 1,475 | 1,483 | 1,470 | 1,470 | -1 | -0.1% | 6,400 |
| 2024/07/08 | 1,468 | 1,476 | 1,467 | 1,471 | +3 | +0.2% | 3,400 |
151～
200
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
