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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,260 | 3,260 | 3,205 | 3,210 | -50 | -1.5% | 6,700 |
| 2018/05/15 | 3,260 | 3,280 | 3,200 | 3,260 | -25 | -0.8% | 17,000 |
| 2018/05/14 | 3,225 | 3,310 | 3,225 | 3,285 | -5 | -0.2% | 23,600 |
| 2018/05/11 | 3,470 | 3,495 | 3,285 | 3,290 | -170 | -4.9% | 19,200 |
| 2018/05/10 | 3,465 | 3,475 | 3,460 | 3,460 | -25 | -0.7% | 3,300 |
| 2018/05/09 | 3,480 | 3,500 | 3,470 | 3,485 | -30 | -0.9% | 3,700 |
| 2018/05/08 | 3,470 | 3,520 | 3,455 | 3,515 | +75 | +2.2% | 8,400 |
| 2018/05/07 | 3,490 | 3,490 | 3,430 | 3,440 | -50 | -1.4% | 4,600 |
| 2018/05/02 | 3,490 | 3,500 | 3,475 | 3,490 | -5 | -0.1% | 3,200 |
| 2018/05/01 | 3,475 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 3,500 |
| 2018/04/27 | 3,515 | 3,515 | 3,480 | 3,500 | ±0 | ±0% | 4,600 |
| 2018/04/26 | 3,495 | 3,530 | 3,470 | 3,500 | +10 | +0.3% | 7,100 |
| 2018/04/25 | 3,425 | 3,495 | 3,405 | 3,490 | +65 | +1.9% | 8,500 |
| 2018/04/24 | 3,435 | 3,435 | 3,410 | 3,425 | +15 | +0.4% | 3,400 |
| 2018/04/23 | 3,410 | 3,420 | 3,405 | 3,410 | +5 | +0.1% | 1,600 |
| 2018/04/20 | 3,420 | 3,430 | 3,395 | 3,405 | -10 | -0.3% | 4,000 |
| 2018/04/19 | 3,390 | 3,415 | 3,365 | 3,415 | +40 | +1.2% | 4,300 |
| 2018/04/18 | 3,335 | 3,375 | 3,325 | 3,375 | +15 | +0.4% | 6,300 |
| 2018/04/17 | 3,345 | 3,370 | 3,285 | 3,360 | ±0 | ±0% | 19,300 |
| 2018/04/16 | 3,350 | 3,360 | 3,330 | 3,360 | ±0 | ±0% | 6,300 |
| 2018/04/13 | 3,375 | 3,405 | 3,360 | 3,360 | -15 | -0.4% | 6,900 |
| 2018/04/12 | 3,395 | 3,400 | 3,365 | 3,375 | -20 | -0.6% | 2,600 |
| 2018/04/11 | 3,395 | 3,415 | 3,360 | 3,395 | ±0 | ±0% | 4,100 |
| 2018/04/10 | 3,385 | 3,395 | 3,365 | 3,395 | +10 | +0.3% | 5,400 |
| 2018/04/09 | 3,345 | 3,395 | 3,330 | 3,385 | +30 | +0.9% | 7,400 |
| 2018/04/06 | 3,435 | 3,435 | 3,355 | 3,355 | -60 | -1.8% | 7,900 |
| 2018/04/05 | 3,430 | 3,445 | 3,410 | 3,415 | -25 | -0.7% | 4,400 |
| 2018/04/04 | 3,445 | 3,470 | 3,395 | 3,440 | +15 | +0.4% | 12,600 |
| 2018/04/03 | 3,405 | 3,425 | 3,395 | 3,425 | -25 | -0.7% | 7,000 |
| 2018/04/02 | 3,465 | 3,520 | 3,450 | 3,450 | ±0 | ±0% | 6,200 |
| 2018/03/30 | 3,465 | 3,470 | 3,385 | 3,450 | +30 | +0.9% | 6,400 |
| 2018/03/29 | 3,510 | 3,510 | 3,375 | 3,420 | -40 | -1.2% | 6,700 |
| 2018/03/28 | 3,495 | 3,495 | 3,425 | 3,460 | -115 | -3.2% | 6,700 |
| 2018/03/27 | 3,495 | 3,575 | 3,495 | 3,575 | +115 | +3.3% | 10,500 |
| 2018/03/26 | 3,415 | 3,465 | 3,365 | 3,460 | -15 | -0.4% | 17,300 |
| 2018/03/23 | 3,530 | 3,545 | 3,460 | 3,475 | -160 | -4.4% | 15,900 |
| 2018/03/22 | 3,580 | 3,660 | 3,580 | 3,635 | +30 | +0.8% | 6,100 |
| 2018/03/20 | 3,515 | 3,605 | 3,515 | 3,605 | +45 | +1.3% | 12,600 |
| 2018/03/19 | 3,700 | 3,700 | 3,450 | 3,560 | -195 | -5.2% | 50,300 |
| 2018/03/16 | 3,910 | 3,910 | 3,745 | 3,755 | -170 | -4.3% | 37,100 |
| 2018/03/15 | 3,925 | 3,955 | 3,870 | 3,925 | -30 | -0.8% | 21,700 |
| 2018/03/14 | 4,000 | 4,015 | 3,955 | 3,955 | -65 | -1.6% | 20,100 |
| 2018/03/13 | 3,905 | 4,040 | 3,900 | 4,020 | +70 | +1.8% | 58,900 |
| 2018/03/12 | 3,905 | 3,955 | 3,860 | 3,950 | +80 | +2.1% | 18,900 |
| 2018/03/09 | 3,885 | 3,920 | 3,865 | 3,870 | -25 | -0.6% | 7,700 |
| 2018/03/08 | 3,950 | 3,965 | 3,870 | 3,895 | -40 | -1% | 8,100 |
| 2018/03/07 | 3,965 | 3,980 | 3,935 | 3,935 | -45 | -1.1% | 5,800 |
| 2018/03/06 | 3,940 | 3,985 | 3,925 | 3,980 | +60 | +1.5% | 6,800 |
| 2018/03/05 | 3,985 | 3,985 | 3,895 | 3,920 | -35 | -0.9% | 17,400 |
| 2018/03/02 | 3,940 | 3,980 | 3,925 | 3,955 | -75 | -1.9% | 18,000 |
1701～
1750
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 | 101,400円 | -8.6% | -75.7% | 4.93% | 19.49倍 | 0.28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 |
| ＳＨＩＮＰＯ | 122,100円 | +4.0% | +18.5% | 3.28% | 8.23倍 | 1.00倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| イワブチ | 620,000円 | +1.2% | -20.4% | 4.03% | 13.03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 |
| ＭＫ精工 | 43,400円 | -2.7% | -43.2% | 2.30% | 9.13倍 | 0.38倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| ＫＴＣ | 265,000円 | +16.3% | +4.8% | 3.02% | 9.15倍 | 0.53倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
