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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,515 | 3,520 | 3,485 | 3,485 | -55 | -1.6% | 2,800 |
| 2024/09/13 | 3,505 | 3,545 | 3,505 | 3,540 | +15 | +0.4% | 1,800 |
| 2024/09/12 | 3,550 | 3,550 | 3,495 | 3,525 | +45 | +1.3% | 3,000 |
| 2024/09/11 | 3,555 | 3,555 | 3,460 | 3,480 | -60 | -1.7% | 5,800 |
| 2024/09/10 | 3,610 | 3,610 | 3,540 | 3,540 | -35 | -1% | 4,300 |
| 2024/09/09 | 3,535 | 3,605 | 3,515 | 3,575 | -40 | -1.1% | 5,800 |
| 2024/09/06 | 3,640 | 3,680 | 3,615 | 3,615 | -25 | -0.7% | 2,800 |
| 2024/09/05 | 3,635 | 3,690 | 3,635 | 3,640 | +5 | +0.1% | 3,000 |
| 2024/09/04 | 3,680 | 3,695 | 3,630 | 3,635 | -75 | -2% | 8,800 |
| 2024/09/03 | 3,725 | 3,755 | 3,680 | 3,710 | -25 | -0.7% | 8,300 |
| 2024/09/02 | 3,815 | 3,830 | 3,650 | 3,735 | +340 | +10% | 48,100 |
| 2024/08/30 | 3,370 | 3,395 | 3,345 | 3,395 | +40 | +1.2% | 1,400 |
| 2024/08/29 | 3,350 | 3,355 | 3,320 | 3,355 | -5 | -0.1% | 1,100 |
| 2024/08/28 | 3,360 | 3,370 | 3,345 | 3,360 | ±0 | ±0% | 1,100 |
| 2024/08/27 | 3,375 | 3,385 | 3,355 | 3,360 | +5 | +0.1% | 1,200 |
| 2024/08/26 | 3,420 | 3,420 | 3,345 | 3,355 | +5 | +0.1% | 1,700 |
| 2024/08/23 | 3,365 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 2,300 |
| 2024/08/22 | 3,350 | 3,350 | 3,325 | 3,350 | +35 | +1.1% | 1,300 |
| 2024/08/21 | 3,340 | 3,340 | 3,305 | 3,315 | -25 | -0.7% | 1,900 |
| 2024/08/20 | 3,385 | 3,425 | 3,325 | 3,340 | +25 | +0.8% | 1,700 |
| 2024/08/19 | 3,370 | 3,405 | 3,315 | 3,315 | -55 | -1.6% | 3,300 |
| 2024/08/16 | 3,270 | 3,390 | 3,265 | 3,370 | +130 | +4% | 6,500 |
| 2024/08/15 | 3,230 | 3,245 | 3,230 | 3,240 | +10 | +0.3% | 800 |
| 2024/08/14 | 3,245 | 3,255 | 3,225 | 3,230 | ±0 | ±0% | 1,200 |
| 2024/08/13 | 3,175 | 3,240 | 3,170 | 3,230 | +5 | +0.2% | 4,500 |
| 2024/08/09 | 3,275 | 3,275 | 3,205 | 3,225 | +20 | +0.6% | 4,900 |
| 2024/08/08 | 3,230 | 3,240 | 3,185 | 3,205 | -30 | -0.9% | 3,400 |
| 2024/08/07 | 3,290 | 3,290 | 3,110 | 3,235 | +85 | +2.7% | 5,100 |
| 2024/08/06 | 3,245 | 3,280 | 3,150 | 3,150 | +161 | +5.4% | 4,700 |
| 2024/08/05 | 3,255 | 3,255 | 2,900 | 2,989 | -336 | -10.1% | 14,900 |
| 2024/08/02 | 3,450 | 3,450 | 3,310 | 3,325 | -135 | -3.9% | 10,000 |
| 2024/08/01 | 3,610 | 3,610 | 3,460 | 3,460 | -80 | -2.3% | 6,900 |
| 2024/07/31 | 3,465 | 3,540 | 3,465 | 3,540 | +120 | +3.5% | 13,400 |
| 2024/07/30 | 3,560 | 3,560 | 3,420 | 3,420 | -140 | -3.9% | 13,600 |
| 2024/07/29 | 3,555 | 3,570 | 3,550 | 3,560 | +5 | +0.1% | 2,700 |
| 2024/07/26 | 3,580 | 3,605 | 3,555 | 3,555 | -25 | -0.7% | 2,800 |
| 2024/07/25 | 3,595 | 3,605 | 3,565 | 3,580 | -45 | -1.2% | 3,200 |
| 2024/07/24 | 3,615 | 3,670 | 3,590 | 3,625 | +20 | +0.6% | 1,500 |
| 2024/07/23 | 3,650 | 3,650 | 3,605 | 3,605 | -35 | -1% | 1,700 |
| 2024/07/22 | 3,635 | 3,640 | 3,565 | 3,640 | +20 | +0.6% | 4,100 |
| 2024/07/19 | 3,675 | 3,675 | 3,620 | 3,620 | -15 | -0.4% | 600 |
| 2024/07/18 | 3,655 | 3,655 | 3,615 | 3,635 | -20 | -0.5% | 1,900 |
| 2024/07/17 | 3,635 | 3,670 | 3,635 | 3,655 | +10 | +0.3% | 1,300 |
| 2024/07/16 | 3,685 | 3,685 | 3,625 | 3,645 | -40 | -1.1% | 2,900 |
| 2024/07/12 | 3,690 | 3,690 | 3,670 | 3,685 | +10 | +0.3% | 400 |
| 2024/07/11 | 3,650 | 3,695 | 3,650 | 3,675 | +70 | +1.9% | 1,800 |
| 2024/07/10 | 3,640 | 3,640 | 3,605 | 3,605 | -35 | -1% | 500 |
| 2024/07/09 | 3,680 | 3,680 | 3,610 | 3,640 | -40 | -1.1% | 1,700 |
| 2024/07/08 | 3,680 | 3,690 | 3,680 | 3,680 | -30 | -0.8% | 1,100 |
| 2024/07/05 | 3,710 | 3,710 | 3,710 | 3,710 | -15 | -0.4% | 100 |
151～
200
件表示中 / 3691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 | 102,300円 | -8.6% | -75.7% | 4.89% | 19.66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 | 625,000円 | +1.2% | -20.4% | 4.00% | 13.13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 |
| ＪＴＥＣＣＯＲＰ | 111,400円 | +31.3% | +17.1% | 0.00% | 28.40倍 | 2.58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
