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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,791 | 1,850 | 1,766 | 1,788 | +8 | +0.4% | 78,200 |
| 2024/02/07 | 1,685 | 1,782 | 1,615 | 1,780 | +41 | +2.4% | 174,500 |
| 2024/02/06 | 1,785 | 1,792 | 1,731 | 1,739 | -53 | -3% | 88,900 |
| 2024/02/05 | 1,746 | 1,795 | 1,742 | 1,792 | +52 | +3% | 49,600 |
| 2024/02/02 | 1,777 | 1,777 | 1,707 | 1,740 | -36 | -2% | 43,400 |
| 2024/02/01 | 1,823 | 1,845 | 1,767 | 1,776 | -7 | -0.4% | 50,600 |
| 2024/01/31 | 1,705 | 1,792 | 1,687 | 1,783 | +78 | +4.6% | 69,900 |
| 2024/01/30 | 1,719 | 1,719 | 1,687 | 1,705 | -13 | -0.8% | 17,800 |
| 2024/01/29 | 1,679 | 1,740 | 1,678 | 1,718 | +40 | +2.4% | 59,800 |
| 2024/01/26 | 1,715 | 1,733 | 1,656 | 1,678 | -39 | -2.3% | 31,800 |
| 2024/01/25 | 1,699 | 1,718 | 1,670 | 1,717 | +17 | +1% | 28,200 |
| 2024/01/24 | 1,729 | 1,750 | 1,685 | 1,700 | -29 | -1.7% | 50,900 |
| 2024/01/23 | 1,735 | 1,761 | 1,707 | 1,729 | +21 | +1.2% | 139,600 |
| 2024/01/22 | 1,690 | 1,720 | 1,662 | 1,708 | +27 | +1.6% | 68,200 |
| 2024/01/19 | 1,670 | 1,690 | 1,634 | 1,681 | +16 | +1% | 58,300 |
| 2024/01/18 | 1,616 | 1,685 | 1,610 | 1,665 | +60 | +3.7% | 59,500 |
| 2024/01/17 | 1,635 | 1,646 | 1,601 | 1,605 | -11 | -0.7% | 22,900 |
| 2024/01/16 | 1,634 | 1,640 | 1,595 | 1,616 | +22 | +1.4% | 42,000 |
| 2024/01/15 | 1,505 | 1,615 | 1,505 | 1,594 | +94 | +6.3% | 80,800 |
| 2024/01/12 | 1,546 | 1,548 | 1,498 | 1,500 | -52 | -3.4% | 36,500 |
| 2024/01/11 | 1,538 | 1,587 | 1,538 | 1,552 | +43 | +2.8% | 44,000 |
| 2024/01/10 | 1,502 | 1,515 | 1,496 | 1,509 | -1 | -0.1% | 10,500 |
| 2024/01/09 | 1,500 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 20,900 |
| 2024/01/05 | 1,553 | 1,553 | 1,489 | 1,500 | -46 | -3% | 31,000 |
| 2024/01/04 | 1,502 | 1,551 | 1,500 | 1,546 | +33 | +2.2% | 28,300 |
| 2023/12/29 | 1,515 | 1,525 | 1,499 | 1,513 | -7 | -0.5% | 15,300 |
| 2023/12/28 | 1,524 | 1,524 | 1,499 | 1,520 | -5 | -0.3% | 18,700 |
| 2023/12/27 | 1,496 | 1,530 | 1,496 | 1,525 | +32 | +2.1% | 35,000 |
| 2023/12/26 | 1,520 | 1,525 | 1,493 | 1,493 | -31 | -2% | 27,000 |
| 2023/12/25 | 1,550 | 1,552 | 1,520 | 1,524 | -21 | -1.4% | 25,600 |
| 2023/12/22 | 1,525 | 1,567 | 1,525 | 1,545 | +38 | +2.5% | 55,600 |
| 2023/12/21 | 1,501 | 1,526 | 1,500 | 1,507 | -11 | -0.7% | 22,200 |
| 2023/12/20 | 1,526 | 1,565 | 1,511 | 1,518 | -6 | -0.4% | 46,600 |
| 2023/12/19 | 1,547 | 1,575 | 1,524 | 1,524 | -14 | -0.9% | 40,500 |
| 2023/12/18 | 1,496 | 1,538 | 1,487 | 1,538 | +42 | +2.8% | 38,600 |
| 2023/12/15 | 1,448 | 1,512 | 1,447 | 1,496 | +48 | +3.3% | 70,400 |
| 2023/12/14 | 1,475 | 1,478 | 1,425 | 1,448 | -2 | -0.1% | 22,800 |
| 2023/12/13 | 1,440 | 1,462 | 1,434 | 1,450 | +7 | +0.5% | 22,200 |
| 2023/12/12 | 1,397 | 1,450 | 1,390 | 1,443 | +46 | +3.3% | 40,300 |
| 2023/12/11 | 1,380 | 1,405 | 1,380 | 1,397 | +24 | +1.7% | 24,900 |
| 2023/12/08 | 1,377 | 1,401 | 1,354 | 1,373 | -16 | -1.2% | 45,200 |
| 2023/12/07 | 1,422 | 1,423 | 1,388 | 1,389 | -44 | -3.1% | 38,400 |
| 2023/12/06 | 1,432 | 1,470 | 1,420 | 1,433 | -29 | -2% | 41,700 |
| 2023/12/05 | 1,450 | 1,481 | 1,416 | 1,462 | -9 | -0.6% | 44,000 |
| 2023/12/04 | 1,491 | 1,495 | 1,445 | 1,471 | -21 | -1.4% | 45,500 |
| 2023/12/01 | 1,488 | 1,578 | 1,476 | 1,492 | +24 | +1.6% | 172,400 |
| 2023/11/30 | 1,414 | 1,496 | 1,407 | 1,468 | +54 | +3.8% | 51,900 |
| 2023/11/29 | 1,386 | 1,435 | 1,380 | 1,414 | +20 | +1.4% | 27,100 |
| 2023/11/28 | 1,420 | 1,435 | 1,386 | 1,394 | -1 | -0.1% | 83,400 |
| 2023/11/27 | 1,380 | 1,401 | 1,372 | 1,395 | +15 | +1.1% | 36,400 |
301～
350
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
