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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 293 | 298 | 292 | 298 | +4 | +1.4% | 60,000 |
| 2017/07/19 | 296 | 297 | 292 | 294 | -2 | -0.7% | 60,000 |
| 2017/07/18 | 295 | 298 | 292 | 296 | +6 | +2.1% | 106,000 |
| 2017/07/14 | 284 | 305 | 284 | 290 | +6 | +2.1% | 152,000 |
| 2017/07/13 | 286 | 289 | 284 | 284 | -1 | -0.4% | 39,000 |
| 2017/07/12 | 286 | 286 | 284 | 285 | -1 | -0.3% | 29,000 |
| 2017/07/11 | 282 | 288 | 282 | 286 | +6 | +2.1% | 80,000 |
| 2017/07/10 | 285 | 285 | 280 | 280 | +1 | +0.4% | 56,000 |
| 2017/07/07 | 278 | 283 | 278 | 279 | +1 | +0.4% | 56,000 |
| 2017/07/06 | 276 | 282 | 276 | 278 | +3 | +1.1% | 123,000 |
| 2017/07/05 | 274 | 276 | 270 | 275 | +1 | +0.4% | 25,000 |
| 2017/07/04 | 273 | 275 | 273 | 274 | +1 | +0.4% | 18,000 |
| 2017/07/03 | 273 | 275 | 273 | 273 | ±0 | ±0% | 24,000 |
| 2017/06/30 | 274 | 274 | 270 | 273 | -1 | -0.4% | 51,000 |
| 2017/06/29 | 275 | 278 | 274 | 274 | +2 | +0.7% | 72,000 |
| 2017/06/28 | 274 | 275 | 272 | 272 | -4 | -1.4% | 37,000 |
| 2017/06/27 | 277 | 278 | 275 | 276 | -2 | -0.7% | 30,000 |
| 2017/06/26 | 278 | 278 | 276 | 278 | +1 | +0.4% | 35,000 |
| 2017/06/23 | 274 | 277 | 274 | 277 | +2 | +0.7% | 17,000 |
| 2017/06/22 | 274 | 278 | 274 | 275 | +1 | +0.4% | 40,000 |
| 2017/06/21 | 274 | 276 | 274 | 274 | ±0 | ±0% | 34,000 |
| 2017/06/20 | 272 | 275 | 272 | 274 | +3 | +1.1% | 62,000 |
| 2017/06/19 | 267 | 275 | 267 | 271 | +3 | +1.1% | 45,000 |
| 2017/06/16 | 270 | 270 | 268 | 268 | +1 | +0.4% | 13,000 |
| 2017/06/15 | 268 | 268 | 266 | 267 | -1 | -0.4% | 21,000 |
| 2017/06/14 | 269 | 270 | 268 | 268 | -1 | -0.4% | 16,000 |
| 2017/06/13 | 269 | 271 | 269 | 269 | ±0 | ±0% | 17,000 |
| 2017/06/12 | 267 | 269 | 267 | 269 | +1 | +0.4% | 16,000 |
| 2017/06/09 | 268 | 270 | 268 | 268 | -1 | -0.4% | 25,000 |
| 2017/06/08 | 271 | 272 | 269 | 269 | -1 | -0.4% | 54,000 |
| 2017/06/07 | 269 | 271 | 269 | 270 | +3 | +1.1% | 60,000 |
| 2017/06/06 | 271 | 271 | 267 | 267 | -3 | -1.1% | 13,000 |
| 2017/06/05 | 271 | 271 | 268 | 270 | -1 | -0.4% | 34,000 |
| 2017/06/02 | 273 | 273 | 270 | 271 | -2 | -0.7% | 53,000 |
| 2017/06/01 | 271 | 273 | 271 | 273 | +1 | +0.4% | 16,000 |
| 2017/05/31 | 274 | 274 | 269 | 272 | -3 | -1.1% | 37,000 |
| 2017/05/30 | 275 | 276 | 273 | 275 | ±0 | ±0% | 28,000 |
| 2017/05/29 | 277 | 277 | 275 | 275 | ±0 | ±0% | 27,000 |
| 2017/05/26 | 272 | 277 | 272 | 275 | +1 | +0.4% | 26,000 |
| 2017/05/25 | 277 | 277 | 274 | 274 | -5 | -1.8% | 41,000 |
| 2017/05/24 | 274 | 279 | 274 | 279 | +5 | +1.8% | 59,000 |
| 2017/05/23 | 275 | 277 | 272 | 274 | -2 | -0.7% | 33,000 |
| 2017/05/22 | 270 | 276 | 269 | 276 | +9 | +3.4% | 43,000 |
| 2017/05/19 | 268 | 268 | 266 | 267 | -1 | -0.4% | 42,000 |
| 2017/05/18 | 273 | 273 | 266 | 268 | -9 | -3.2% | 79,000 |
| 2017/05/17 | 274 | 280 | 270 | 277 | ±0 | ±0% | 56,000 |
| 2017/05/16 | 279 | 279 | 273 | 277 | -2 | -0.7% | 66,000 |
| 2017/05/15 | 275 | 280 | 274 | 279 | +4 | +1.5% | 160,000 |
| 2017/05/12 | 275 | 280 | 271 | 275 | +1 | +0.4% | 122,000 |
| 2017/05/11 | 278 | 279 | 270 | 274 | -5 | -1.8% | 52,000 |
1901～
1950
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
