高橋カーテンウォール工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 90 | 91 | 89 | 91 | +2 | +2.2% | 8,000 |
| 2013/01/25 | 89 | 89 | 89 | 89 | +1 | +1.1% | 4,000 |
| 2013/01/24 | 87 | 89 | 86 | 88 | ±0 | ±0% | 9,000 |
| 2013/01/23 | 87 | 88 | 85 | 88 | +1 | +1.1% | 13,000 |
| 2013/01/22 | 85 | 87 | 85 | 87 | +2 | +2.4% | 7,000 |
| 2013/01/21 | 86 | 87 | 85 | 85 | ±0 | ±0% | 12,000 |
| 2013/01/18 | 85 | 85 | 83 | 85 | ±0 | ±0% | 13,000 |
| 2013/01/17 | 86 | 86 | 82 | 85 | -3 | -3.4% | 24,000 |
| 2013/01/16 | 88 | 88 | 85 | 88 | -2 | -2.2% | 19,000 |
| 2013/01/15 | 90 | 90 | 89 | 90 | ±0 | ±0% | 11,000 |
| 2013/01/11 | 90 | 93 | 89 | 90 | +1 | +1.1% | 26,000 |
| 2013/01/10 | 91 | 91 | 87 | 89 | -1 | -1.1% | 25,000 |
| 2013/01/09 | 89 | 90 | 88 | 90 | +1 | +1.1% | 15,000 |
| 2013/01/08 | 91 | 91 | 87 | 89 | +2 | +2.3% | 42,000 |
| 2013/01/07 | 86 | 91 | 86 | 87 | ±0 | ±0% | 28,000 |
| 2013/01/04 | 85 | 91 | 85 | 87 | +1 | +1.2% | 8,000 |
| 2012/12/28 | 87 | 89 | 85 | 86 | -1 | -1.1% | 10,000 |
| 2012/12/27 | 82 | 87 | 80 | 87 | +5 | +6.1% | 33,000 |
| 2012/12/26 | 87 | 87 | 81 | 82 | -4 | -4.7% | 30,000 |
| 2012/12/25 | 85 | 89 | 82 | 86 | +3 | +3.6% | 79,000 |
| 2012/12/21 | 83 | 100 | 80 | 83 | +1 | +1.2% | 405,000 |
| 2012/12/20 | 77 | 83 | 77 | 82 | +4 | +5.1% | 21,000 |
| 2012/12/19 | 78 | 84 | 78 | 78 | +2 | +2.6% | 93,000 |
| 2012/12/18 | 75 | 76 | 75 | 76 | +1 | +1.3% | 5,000 |
| 2012/12/17 | 77 | 77 | 75 | 75 | ±0 | ±0% | 11,000 |
| 2012/12/14 | 74 | 76 | 74 | 75 | ±0 | ±0% | 14,000 |
| 2012/12/13 | 73 | 75 | 72 | 75 | +3 | +4.2% | 23,000 |
| 2012/12/12 | 72 | 74 | 71 | 72 | +1 | +1.4% | 22,000 |
| 2012/12/11 | 71 | 71 | 71 | 71 | -1 | -1.4% | 6,000 |
| 2012/12/10 | 73 | 73 | 72 | 72 | +1 | +1.4% | 4,000 |
| 2012/12/07 | 70 | 71 | 70 | 71 | +1 | +1.4% | 5,000 |
| 2012/12/06 | 68 | 70 | 68 | 70 | ±0 | ±0% | 4,000 |
| 2012/12/05 | 69 | 70 | 69 | 70 | ±0 | ±0% | 3,000 |
| 2012/12/04 | 71 | 71 | 70 | 70 | -1 | -1.4% | 2,000 |
| 2012/12/03 | 71 | 71 | 68 | 71 | ±0 | ±0% | 6,000 |
| 2012/11/30 | 71 | 71 | 71 | 71 | +2 | +2.9% | 3,000 |
| 2012/11/29 | 69 | 69 | 69 | 69 | -3 | -4.2% | 2,000 |
| 2012/11/28 | 72 | 72 | 72 | 72 | ±0 | ±0% | 1,000 |
| 2012/11/27 | 72 | 72 | 72 | 72 | ±0 | ±0% | 1,000 |
| 2012/11/26 | 72 | 72 | 72 | 72 | ±0 | ±0% | 1,000 |
| 2012/11/22 | 69 | 72 | 69 | 72 | +3 | +4.3% | 27,000 |
| 2012/11/21 | 69 | 69 | 69 | 69 | ±0 | ±0% | 5,000 |
| 2012/11/20 | 68 | 69 | 68 | 69 | ±0 | ±0% | 8,000 |
| 2012/11/19 | 69 | 69 | 69 | 69 | +1 | +1.5% | 1,000 |
| 2012/11/16 | 67 | 68 | 66 | 68 | +1 | +1.5% | 9,000 |
| 2012/11/15 | 71 | 71 | 66 | 67 | +1 | +1.5% | 19,000 |
| 2012/11/14 | 68 | 68 | 65 | 66 | -1 | -1.5% | 9,000 |
| 2012/11/13 | 69 | 69 | 67 | 67 | -1 | -1.5% | 4,000 |
| 2012/11/12 | 68 | 69 | 68 | 68 | - | - | 7,000 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「高橋ウォル」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 |
|---|---|---|---|---|---|---|---|---|
| 高橋ウォル | 49,100円 | -26.0% | - | 4.07% | - | 0.37倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
| 日本乾溜 | 104,800円 | +7.6% | +27.2% | 1.81% | 6.93倍 | 0.64倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| 大盛工業 | 27,300円 | +9.2% | -26.4% | 3.66% | 15.07倍 | 0.90倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| フィルカンパニ | 78,400円 | +39.2% | +22.5% | 1.91% | 13.16倍 | 1.42倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 太洋基礎 | 179,800円 | +3.8% | +160.2% | 3.06% | 8.42倍 | 0.40倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
市場注目の銘柄
チャート関連のコラム
