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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,479 | 1,489 | 1,468 | 1,468 | -3 | -0.2% | 15,300 |
| 2024/07/04 | 1,483 | 1,487 | 1,461 | 1,471 | -16 | -1.1% | 21,800 |
| 2024/07/03 | 1,485 | 1,490 | 1,477 | 1,487 | +6 | +0.4% | 14,600 |
| 2024/07/02 | 1,495 | 1,500 | 1,470 | 1,481 | -14 | -0.9% | 15,000 |
| 2024/07/01 | 1,508 | 1,511 | 1,489 | 1,495 | +14 | +0.9% | 13,700 |
| 2024/06/28 | 1,500 | 1,500 | 1,469 | 1,481 | -21 | -1.4% | 24,600 |
| 2024/06/27 | 1,520 | 1,520 | 1,500 | 1,502 | -7 | -0.5% | 14,400 |
| 2024/06/26 | 1,522 | 1,534 | 1,508 | 1,509 | -13 | -0.9% | 6,300 |
| 2024/06/25 | 1,505 | 1,535 | 1,500 | 1,522 | +18 | +1.2% | 11,600 |
| 2024/06/24 | 1,476 | 1,518 | 1,458 | 1,504 | +30 | +2% | 19,800 |
| 2024/06/21 | 1,480 | 1,489 | 1,467 | 1,474 | -9 | -0.6% | 8,200 |
| 2024/06/20 | 1,512 | 1,512 | 1,472 | 1,483 | -28 | -1.9% | 11,300 |
| 2024/06/19 | 1,485 | 1,516 | 1,485 | 1,511 | +23 | +1.5% | 9,800 |
| 2024/06/18 | 1,507 | 1,517 | 1,486 | 1,488 | -7 | -0.5% | 9,100 |
| 2024/06/17 | 1,547 | 1,547 | 1,491 | 1,495 | -53 | -3.4% | 12,800 |
| 2024/06/14 | 1,558 | 1,558 | 1,538 | 1,548 | -4 | -0.3% | 4,200 |
| 2024/06/13 | 1,596 | 1,597 | 1,546 | 1,552 | -21 | -1.3% | 16,200 |
| 2024/06/12 | 1,555 | 1,585 | 1,550 | 1,573 | +18 | +1.2% | 6,300 |
| 2024/06/11 | 1,575 | 1,605 | 1,551 | 1,555 | -20 | -1.3% | 12,800 |
| 2024/06/10 | 1,498 | 1,599 | 1,492 | 1,575 | +82 | +5.5% | 28,800 |
| 2024/06/07 | 1,492 | 1,503 | 1,489 | 1,493 | +1 | +0.1% | 3,500 |
| 2024/06/06 | 1,513 | 1,513 | 1,491 | 1,492 | -16 | -1.1% | 12,300 |
| 2024/06/05 | 1,533 | 1,533 | 1,498 | 1,508 | -26 | -1.7% | 9,400 |
| 2024/06/04 | 1,515 | 1,534 | 1,505 | 1,534 | +14 | +0.9% | 19,600 |
| 2024/06/03 | 1,513 | 1,534 | 1,500 | 1,520 | +20 | +1.3% | 11,200 |
| 2024/05/31 | 1,427 | 1,500 | 1,426 | 1,500 | +78 | +5.5% | 25,700 |
| 2024/05/30 | 1,459 | 1,459 | 1,412 | 1,422 | -46 | -3.1% | 28,400 |
| 2024/05/29 | 1,461 | 1,491 | 1,453 | 1,468 | +13 | +0.9% | 10,500 |
| 2024/05/28 | 1,461 | 1,488 | 1,443 | 1,455 | -9 | -0.6% | 24,200 |
| 2024/05/27 | 1,490 | 1,495 | 1,464 | 1,464 | -13 | -0.9% | 8,900 |
| 2024/05/24 | 1,458 | 1,479 | 1,454 | 1,477 | +9 | +0.6% | 6,100 |
| 2024/05/23 | 1,455 | 1,483 | 1,437 | 1,468 | +13 | +0.9% | 16,100 |
| 2024/05/22 | 1,483 | 1,483 | 1,451 | 1,455 | -28 | -1.9% | 13,900 |
| 2024/05/21 | 1,502 | 1,514 | 1,482 | 1,483 | -24 | -1.6% | 14,000 |
| 2024/05/20 | 1,516 | 1,530 | 1,504 | 1,507 | +6 | +0.4% | 19,200 |
| 2024/05/17 | 1,483 | 1,508 | 1,483 | 1,501 | +1 | +0.1% | 19,700 |
| 2024/05/16 | 1,466 | 1,509 | 1,458 | 1,500 | +25 | +1.7% | 25,400 |
| 2024/05/15 | 1,457 | 1,508 | 1,447 | 1,475 | +23 | +1.6% | 28,700 |
| 2024/05/14 | 1,490 | 1,545 | 1,440 | 1,452 | -58 | -3.8% | 77,400 |
| 2024/05/13 | 1,635 | 1,660 | 1,435 | 1,510 | -139 | -8.4% | 129,200 |
| 2024/05/10 | 1,688 | 1,697 | 1,642 | 1,649 | -31 | -1.8% | 14,500 |
| 2024/05/09 | 1,705 | 1,705 | 1,668 | 1,680 | -31 | -1.8% | 29,700 |
| 2024/05/08 | 1,753 | 1,753 | 1,708 | 1,711 | -32 | -1.8% | 10,800 |
| 2024/05/07 | 1,760 | 1,780 | 1,740 | 1,743 | -13 | -0.7% | 14,100 |
| 2024/05/02 | 1,769 | 1,769 | 1,756 | 1,756 | -19 | -1.1% | 6,500 |
| 2024/05/01 | 1,758 | 1,790 | 1,758 | 1,775 | +4 | +0.2% | 5,800 |
| 2024/04/30 | 1,725 | 1,779 | 1,719 | 1,771 | +52 | +3% | 20,100 |
| 2024/04/26 | 1,698 | 1,730 | 1,685 | 1,719 | +21 | +1.2% | 11,900 |
| 2024/04/25 | 1,700 | 1,705 | 1,692 | 1,698 | -8 | -0.5% | 9,100 |
| 2024/04/24 | 1,680 | 1,718 | 1,680 | 1,706 | +29 | +1.7% | 8,500 |
201～
250
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
