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 |
---|---|---|---|---|---|---|---|
2023/05/22 | 1,078 | 1,092 | 1,068 | 1,089 | +25 | +2.3% | 28,600 |
2023/05/19 | 1,063 | 1,080 | 1,058 | 1,064 | +9 | +0.9% | 27,400 |
2023/05/18 | 1,055 | 1,078 | 1,055 | 1,055 | +3 | +0.3% | 49,300 |
2023/05/17 | 1,070 | 1,076 | 1,050 | 1,052 | -24 | -2.2% | 73,100 |
2023/05/16 | 1,092 | 1,092 | 1,071 | 1,076 | -24 | -2.2% | 77,700 |
2023/05/15 | 1,109 | 1,110 | 1,080 | 1,100 | -3 | -0.3% | 105,300 |
2023/05/12 | 1,148 | 1,150 | 1,092 | 1,103 | -225 | -16.9% | 383,900 |
2023/05/11 | 1,348 | 1,348 | 1,321 | 1,328 | -3 | -0.2% | 38,000 |
2023/05/10 | 1,351 | 1,357 | 1,330 | 1,331 | -29 | -2.1% | 31,000 |
2023/05/09 | 1,354 | 1,370 | 1,341 | 1,360 | +6 | +0.4% | 29,000 |
2023/05/08 | 1,340 | 1,354 | 1,336 | 1,354 | ±0 | ±0% | 25,100 |
2023/05/02 | 1,350 | 1,367 | 1,342 | 1,354 | -5 | -0.4% | 24,900 |
2023/05/01 | 1,370 | 1,373 | 1,350 | 1,359 | -11 | -0.8% | 19,900 |
2023/04/28 | 1,373 | 1,384 | 1,362 | 1,370 | -2 | -0.1% | 28,300 |
2023/04/27 | 1,315 | 1,372 | 1,315 | 1,372 | +41 | +3.1% | 40,200 |
2023/04/26 | 1,330 | 1,337 | 1,314 | 1,331 | -16 | -1.2% | 49,900 |
2023/04/25 | 1,337 | 1,352 | 1,335 | 1,347 | ±0 | ±0% | 30,100 |
2023/04/24 | 1,351 | 1,360 | 1,344 | 1,347 | -3 | -0.2% | 13,800 |
2023/04/21 | 1,368 | 1,373 | 1,344 | 1,350 | -18 | -1.3% | 26,100 |
2023/04/20 | 1,365 | 1,385 | 1,361 | 1,368 | +4 | +0.3% | 22,900 |
2023/04/19 | 1,380 | 1,381 | 1,358 | 1,364 | -16 | -1.2% | 23,900 |
2023/04/18 | 1,401 | 1,417 | 1,377 | 1,380 | -21 | -1.5% | 53,800 |
2023/04/17 | 1,394 | 1,407 | 1,374 | 1,401 | +23 | +1.7% | 53,500 |
2023/04/14 | 1,396 | 1,396 | 1,376 | 1,378 | -1 | -0.1% | 31,300 |
2023/04/13 | 1,364 | 1,394 | 1,350 | 1,379 | +15 | +1.1% | 30,100 |
2023/04/12 | 1,374 | 1,377 | 1,354 | 1,364 | -17 | -1.2% | 42,400 |
2023/04/11 | 1,401 | 1,404 | 1,374 | 1,381 | -12 | -0.9% | 50,400 |
2023/04/10 | 1,385 | 1,396 | 1,371 | 1,393 | +30 | +2.2% | 31,300 |
2023/04/07 | 1,374 | 1,385 | 1,345 | 1,363 | -12 | -0.9% | 69,100 |
2023/04/06 | 1,395 | 1,417 | 1,358 | 1,375 | -37 | -2.6% | 107,800 |
2023/04/05 | 1,463 | 1,495 | 1,412 | 1,412 | -65 | -4.4% | 131,200 |
2023/04/04 | 1,439 | 1,514 | 1,439 | 1,477 | +18 | +1.2% | 273,100 |
2023/04/03 | 1,380 | 1,459 | 1,373 | 1,459 | +151 | +11.5% | 324,900 |
2023/03/31 | 1,313 | 1,322 | 1,293 | 1,308 | +16 | +1.2% | 39,900 |
2023/03/30 | 1,283 | 1,300 | 1,269 | 1,292 | +24 | +1.9% | 44,900 |
2023/03/29 | 1,293 | 1,294 | 1,262 | 1,268 | ±0 | ±0% | 36,200 |
2023/03/28 | 1,279 | 1,279 | 1,260 | 1,268 | -9 | -0.7% | 57,900 |
2023/03/27 | 1,272 | 1,279 | 1,259 | 1,277 | +18 | +1.4% | 18,600 |
2023/03/24 | 1,263 | 1,263 | 1,236 | 1,259 | -4 | -0.3% | 29,600 |
2023/03/23 | 1,235 | 1,265 | 1,219 | 1,263 | +21 | +1.7% | 25,700 |
2023/03/22 | 1,264 | 1,274 | 1,240 | 1,242 | +1 | +0.1% | 36,800 |
2023/03/20 | 1,273 | 1,277 | 1,230 | 1,241 | -29 | -2.3% | 69,600 |
2023/03/17 | 1,298 | 1,310 | 1,270 | 1,270 | ±0 | ±0% | 54,300 |
2023/03/16 | 1,270 | 1,285 | 1,260 | 1,270 | -37 | -2.8% | 52,700 |
2023/03/15 | 1,314 | 1,323 | 1,291 | 1,307 | +22 | +1.7% | 35,200 |
2023/03/14 | 1,316 | 1,316 | 1,275 | 1,285 | -46 | -3.5% | 72,300 |
2023/03/13 | 1,350 | 1,360 | 1,311 | 1,331 | -38 | -2.8% | 71,000 |
2023/03/10 | 1,379 | 1,388 | 1,353 | 1,369 | -36 | -2.6% | 61,100 |
2023/03/09 | 1,390 | 1,412 | 1,387 | 1,405 | +17 | +1.2% | 41,200 |
2023/03/08 | 1,400 | 1,402 | 1,381 | 1,388 | -22 | -1.6% | 42,500 |
251~
300
件表示中 / 3464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 | 145,500円 | +9.1% | -31.2% | 3.44% | 8.37倍 | 0.56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 |
弘電社 | 122,800円 | +9.0% | +0.6% | 4.40% | 11.94倍 | 0.53倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約3割。重電・電子機器の商品販売部門も併営 |
ファーストコポ | 80,100円 | +11.2% | -30.8% | 3.87% | 10.52倍 | 1.20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 |
森 組 | 31,200円 | +8.8% | +0.7% | 4.49% | 14.60倍 | 0.71倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
三住道路 | 105,400円 | +1.6% | +8.1% | 3.80% | 14.03倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム