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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
