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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 4,240 | 4,245 | 4,205 | 4,215 | ±0 | ±0% | 25,200 |
| 2018/02/26 | 4,305 | 4,350 | 4,140 | 4,215 | -290 | -6.4% | 59,000 |
| 2018/02/23 | 4,455 | 4,505 | 4,440 | 4,505 | +60 | +1.3% | 7,400 |
| 2018/02/22 | 4,500 | 4,510 | 4,420 | 4,445 | -75 | -1.7% | 7,300 |
| 2018/02/21 | 4,485 | 4,570 | 4,450 | 4,520 | +80 | +1.8% | 25,800 |
| 2018/02/20 | 4,400 | 4,450 | 4,325 | 4,440 | ±0 | ±0% | 7,700 |
| 2018/02/19 | 4,360 | 4,465 | 4,335 | 4,440 | +80 | +1.8% | 13,800 |
| 2018/02/16 | 4,260 | 4,380 | 4,250 | 4,360 | +140 | +3.3% | 12,100 |
| 2018/02/15 | 4,230 | 4,350 | 4,200 | 4,220 | +15 | +0.4% | 15,700 |
| 2018/02/14 | 4,395 | 4,395 | 4,160 | 4,205 | -190 | -4.3% | 29,000 |
| 2018/02/13 | 4,390 | 4,470 | 4,305 | 4,395 | +185 | +4.4% | 31,200 |
| 2018/02/09 | 4,005 | 4,225 | 4,005 | 4,210 | +65 | +1.6% | 23,500 |
| 2018/02/08 | 4,000 | 4,170 | 4,000 | 4,145 | +165 | +4.1% | 15,400 |
| 2018/02/07 | 4,130 | 4,215 | 3,970 | 3,980 | -60 | -1.5% | 28,200 |
| 2018/02/06 | 4,125 | 4,125 | 3,805 | 4,040 | -225 | -5.3% | 58,600 |
| 2018/02/05 | 4,230 | 4,285 | 4,205 | 4,265 | -15 | -0.4% | 16,500 |
| 2018/02/02 | 4,275 | 4,290 | 4,230 | 4,280 | -5 | -0.1% | 14,500 |
| 2018/02/01 | 4,240 | 4,350 | 4,220 | 4,285 | +110 | +2.6% | 22,800 |
| 2018/01/31 | 4,220 | 4,230 | 4,125 | 4,175 | -95 | -2.2% | 58,000 |
| 2018/01/30 | 4,310 | 4,480 | 4,185 | 4,270 | +100 | +2.4% | 213,500 |
| 2018/01/29 | 4,170 | 4,170 | 4,170 | 4,170 | +700 | +20.2% | 17,200 |
| 2018/01/26 | 3,415 | 3,470 | 3,415 | 3,470 | +40 | +1.2% | 4,600 |
| 2018/01/25 | 3,390 | 3,455 | 3,385 | 3,430 | +25 | +0.7% | 6,000 |
| 2018/01/24 | 3,375 | 3,410 | 3,375 | 3,405 | +10 | +0.3% | 4,500 |
| 2018/01/23 | 3,405 | 3,405 | 3,375 | 3,395 | +10 | +0.3% | 3,100 |
| 2018/01/22 | 3,390 | 3,410 | 3,375 | 3,385 | +10 | +0.3% | 9,100 |
| 2018/01/19 | 3,365 | 3,380 | 3,365 | 3,375 | +20 | +0.6% | 2,700 |
| 2018/01/18 | 3,365 | 3,375 | 3,355 | 3,355 | ±0 | ±0% | 9,300 |
| 2018/01/17 | 3,400 | 3,400 | 3,355 | 3,355 | -55 | -1.6% | 6,300 |
| 2018/01/16 | 3,405 | 3,410 | 3,370 | 3,410 | +25 | +0.7% | 6,900 |
| 2018/01/15 | 3,410 | 3,415 | 3,385 | 3,385 | +5 | +0.1% | 9,400 |
| 2018/01/12 | 3,355 | 3,400 | 3,350 | 3,380 | +25 | +0.7% | 8,200 |
| 2018/01/11 | 3,340 | 3,370 | 3,335 | 3,355 | +25 | +0.8% | 5,500 |
| 2018/01/10 | 3,355 | 3,365 | 3,330 | 3,330 | -25 | -0.7% | 1,900 |
| 2018/01/09 | 3,320 | 3,365 | 3,320 | 3,355 | +50 | +1.5% | 5,800 |
| 2018/01/05 | 3,310 | 3,320 | 3,270 | 3,305 | +15 | +0.5% | 4,800 |
| 2018/01/04 | 3,330 | 3,335 | 3,280 | 3,290 | +20 | +0.6% | 7,300 |
| 2017/12/29 | 3,260 | 3,270 | 3,260 | 3,270 | +20 | +0.6% | 1,100 |
| 2017/12/28 | 3,260 | 3,265 | 3,250 | 3,250 | -10 | -0.3% | 5,000 |
| 2017/12/27 | 3,225 | 3,265 | 3,215 | 3,260 | +15 | +0.5% | 3,000 |
| 2017/12/26 | 3,260 | 3,290 | 3,240 | 3,245 | -10 | -0.3% | 2,600 |
| 2017/12/25 | 3,295 | 3,295 | 3,250 | 3,255 | -25 | -0.8% | 2,300 |
| 2017/12/22 | 3,285 | 3,285 | 3,255 | 3,280 | -10 | -0.3% | 1,700 |
| 2017/12/21 | 3,295 | 3,295 | 3,275 | 3,290 | +15 | +0.5% | 2,500 |
| 2017/12/20 | 3,245 | 3,290 | 3,240 | 3,275 | +25 | +0.8% | 2,500 |
| 2017/12/19 | 3,290 | 3,300 | 3,235 | 3,250 | -65 | -2% | 5,300 |
| 2017/12/18 | 3,280 | 3,315 | 3,280 | 3,315 | +40 | +1.2% | 1,600 |
| 2017/12/15 | 3,275 | 3,290 | 3,265 | 3,275 | -25 | -0.8% | 3,300 |
| 2017/12/14 | 3,265 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 3,900 |
| 2017/12/13 | 3,280 | 3,290 | 3,270 | 3,270 | -25 | -0.8% | 4,200 |
1801～
1850
件表示中 / 3740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 | 107,200円 | -5.2% | -2.8% | 4.66% | 25.22倍 | 0.30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 |
| ＪＴＥＣＣＯＲＰ | 128,600円 | +31.3% | +17.1% | 0.00% | 32.79倍 | 2.97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 |
| ＳＨＩＮＰＯ | 119,000円 | +4.0% | +18.5% | 3.36% | 8.02倍 | 0.98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 | 650,000円 | +3.3% | -12.8% | 4.31% | 13.22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 |
| 日創Ｇ | 101,600円 | +14.2% | +0.4% | 3.94% | 7.14倍 | 0.52倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
市場注目の銘柄
チャート関連のコラム
