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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 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 |
| 2017/12/12 | 3,295 | 3,310 | 3,295 | 3,295 | +10 | +0.3% | 5,300 |
| 2017/12/11 | 3,285 | 3,300 | 3,275 | 3,285 | +20 | +0.6% | 7,800 |
| 2017/12/08 | 3,090 | 3,330 | 3,090 | 3,265 | +175 | +5.7% | 28,400 |
| 2017/12/07 | 3,070 | 3,110 | 3,070 | 3,090 | +35 | +1.1% | 5,600 |
| 2017/12/06 | 3,050 | 3,080 | 3,040 | 3,055 | ±0 | ±0% | 5,100 |
| 2017/12/05 | 3,035 | 3,055 | 3,035 | 3,055 | +10 | +0.3% | 4,700 |
| 2017/12/04 | 3,060 | 3,065 | 3,040 | 3,045 | +10 | +0.3% | 2,300 |
| 2017/12/01 | 3,055 | 3,065 | 3,030 | 3,035 | -10 | -0.3% | 3,800 |
| 2017/11/30 | 3,055 | 3,060 | 3,030 | 3,045 | -5 | -0.2% | 3,500 |
| 2017/11/29 | 3,030 | 3,050 | 3,030 | 3,050 | +30 | +1% | 1,800 |
| 2017/11/28 | 3,055 | 3,060 | 3,020 | 3,020 | -35 | -1.1% | 2,300 |
| 2017/11/27 | 3,075 | 3,090 | 3,045 | 3,055 | -20 | -0.7% | 3,100 |
1851～
1900
件表示中 / 3778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 | 114,500円 | -5.2% | -2.8% | 4.37% | 27.06倍 | 0.32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 | 601,000円 | -1.5% | -3.3% | 1.33% | 12.82倍 | 0.50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 |
| 日創Ｇ | 113,900円 | +27.7% | +0.4% | 3.51% | 8.00倍 | 0.59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 |
| ＳＨＩＮＰＯ | 123,400円 | +2.5% | +0.1% | 3.40% | 10.25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 |
| ＪＴＥＣＣＯＲＰ | 119,700円 | +37.9% | +168.6% | 0.00% | 40.99倍 | 2.54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 |
市場注目の銘柄
チャート関連のコラム
