高田機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,065 | 1,073 | 1,038 | 1,048 | -17 | -1.6% | 6,800 |
| 2025/06/12 | 1,056 | 1,066 | 1,054 | 1,065 | +8 | +0.8% | 2,300 |
| 2025/06/11 | 1,051 | 1,065 | 1,051 | 1,057 | +3 | +0.3% | 3,600 |
| 2025/06/10 | 1,051 | 1,062 | 1,051 | 1,054 | -2 | -0.2% | 4,400 |
| 2025/06/09 | 1,034 | 1,083 | 1,034 | 1,056 | +23 | +2.2% | 14,200 |
| 2025/06/06 | 1,032 | 1,045 | 1,032 | 1,033 | +1 | +0.1% | 3,000 |
| 2025/06/05 | 1,043 | 1,055 | 1,032 | 1,032 | -11 | -1.1% | 6,600 |
| 2025/06/04 | 1,036 | 1,050 | 1,036 | 1,043 | ±0 | ±0% | 1,400 |
| 2025/06/03 | 1,029 | 1,043 | 1,029 | 1,043 | +15 | +1.5% | 700 |
| 2025/06/02 | 1,055 | 1,055 | 1,025 | 1,028 | -28 | -2.7% | 6,300 |
| 2025/05/30 | 1,044 | 1,059 | 1,044 | 1,056 | -1 | -0.1% | 1,300 |
| 2025/05/29 | 1,051 | 1,057 | 1,046 | 1,057 | -5 | -0.5% | 1,700 |
| 2025/05/28 | 1,062 | 1,062 | 1,053 | 1,062 | ±0 | ±0% | 1,800 |
| 2025/05/27 | 1,054 | 1,063 | 1,054 | 1,062 | +8 | +0.8% | 1,100 |
| 2025/05/26 | 1,074 | 1,074 | 1,051 | 1,054 | +1 | +0.1% | 3,400 |
| 2025/05/23 | 1,046 | 1,053 | 1,042 | 1,053 | +17 | +1.6% | 3,600 |
| 2025/05/22 | 1,054 | 1,054 | 1,036 | 1,036 | -19 | -1.8% | 4,600 |
| 2025/05/21 | 1,055 | 1,061 | 1,055 | 1,055 | -6 | -0.6% | 3,100 |
| 2025/05/20 | 1,059 | 1,061 | 1,052 | 1,061 | -1 | -0.1% | 1,600 |
| 2025/05/19 | 1,057 | 1,066 | 1,057 | 1,062 | -4 | -0.4% | 2,100 |
| 2025/05/16 | 1,051 | 1,068 | 1,050 | 1,066 | +11 | +1% | 4,500 |
| 2025/05/15 | 1,059 | 1,065 | 1,055 | 1,055 | -4 | -0.4% | 3,900 |
| 2025/05/14 | 1,063 | 1,072 | 1,059 | 1,059 | -21 | -1.9% | 5,000 |
| 2025/05/13 | 1,065 | 1,080 | 1,059 | 1,080 | +19 | +1.8% | 9,800 |
| 2025/05/12 | 1,050 | 1,072 | 1,036 | 1,061 | +1 | +0.1% | 36,900 |
| 2025/05/09 | 1,088 | 1,093 | 1,059 | 1,060 | -28 | -2.6% | 10,300 |
| 2025/05/08 | 1,135 | 1,150 | 1,064 | 1,088 | -47 | -4.1% | 56,100 |
| 2025/05/07 | 1,020 | 1,140 | 1,018 | 1,135 | +121 | +11.9% | 177,000 |
| 2025/05/02 | 1,026 | 1,072 | 1,009 | 1,014 | -9 | -0.9% | 54,700 |
| 2025/05/01 | 1,015 | 1,129 | 998 | 1,023 | +18 | +1.8% | 243,000 |
| 2025/04/30 | 1,010 | 1,075 | 985 | 1,005 | -10 | -1% | 78,400 |
| 2025/04/28 | 1,019 | 1,100 | 999 | 1,015 | -4 | -0.4% | 102,900 |
| 2025/04/25 | 1,021 | 1,071 | 996 | 1,019 | +22 | +2.2% | 44,300 |
| 2025/04/24 | 992 | 1,124 | 969 | 997 | +5 | +0.5% | 124,700 |
| 2025/04/23 | 992 | 999 | 985 | 992 | ±0 | ±0% | 3,100 |
| 2025/04/22 | 987 | 992 | 982 | 992 | -3 | -0.3% | 1,900 |
| 2025/04/21 | 984 | 998 | 984 | 995 | +5 | +0.5% | 6,200 |
| 2025/04/18 | 973 | 998 | 973 | 990 | +17 | +1.7% | 2,400 |
| 2025/04/17 | 970 | 974 | 969 | 973 | +7 | +0.7% | 1,500 |
| 2025/04/16 | 977 | 977 | 966 | 966 | +4 | +0.4% | 3,400 |
| 2025/04/15 | 957 | 962 | 957 | 962 | +5 | +0.5% | 1,800 |
| 2025/04/14 | 952 | 959 | 951 | 957 | +4 | +0.4% | 6,100 |
| 2025/04/11 | 960 | 961 | 948 | 953 | -7 | -0.7% | 6,500 |
| 2025/04/10 | 960 | 965 | 955 | 960 | +33 | +3.6% | 6,500 |
| 2025/04/09 | 916 | 927 | 913 | 927 | -19 | -2% | 15,000 |
| 2025/04/08 | 961 | 977 | 933 | 946 | +26 | +2.8% | 16,100 |
| 2025/04/07 | 950 | 951 | 911 | 920 | -74 | -7.4% | 29,000 |
| 2025/04/04 | 1,002 | 1,012 | 981 | 994 | -21 | -2.1% | 15,600 |
| 2025/04/03 | 1,002 | 1,026 | 1,002 | 1,015 | -10 | -1% | 9,000 |
| 2025/04/02 | 1,027 | 1,027 | 1,016 | 1,025 | -5 | -0.5% | 3,100 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「高田機」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 |
|---|---|---|---|---|---|---|---|---|
| 高田機 | 104,800円 | -5.2% | -2.8% | 4.77% | 24.66倍 | 0.29倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| 共和工業 | 545,000円 | -7.0% | -24.3% | 1.47% | 11.63倍 | 0.47倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| イワブチ | 640,000円 | +3.3% | -12.8% | 4.38% | 13.02倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＪＴＥＣＣＯＲＰ | 118,900円 | +31.3% | +17.1% | 0.00% | 30.32倍 | 2.75倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 日創Ｇ | 93,000円 | +14.2% | +0.4% | 4.30% | 6.53倍 | 0.48倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
市場注目の銘柄
チャート関連のコラム
