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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,131 | 1,136 | 1,122 | 1,122 | -9 | -0.8% | 7,000 |
| 2024/10/16 | 1,135 | 1,144 | 1,131 | 1,131 | -4 | -0.4% | 2,200 |
| 2024/10/15 | 1,172 | 1,172 | 1,133 | 1,135 | -9 | -0.8% | 6,600 |
| 2024/10/11 | 1,164 | 1,164 | 1,132 | 1,144 | -15 | -1.3% | 7,000 |
| 2024/10/10 | 1,145 | 1,165 | 1,141 | 1,159 | +14 | +1.2% | 4,500 |
| 2024/10/09 | 1,162 | 1,169 | 1,145 | 1,145 | -18 | -1.5% | 7,300 |
| 2024/10/08 | 1,164 | 1,183 | 1,163 | 1,163 | -12 | -1% | 5,200 |
| 2024/10/07 | 1,195 | 1,196 | 1,175 | 1,175 | +4 | +0.3% | 3,700 |
| 2024/10/04 | 1,184 | 1,184 | 1,170 | 1,171 | -4 | -0.3% | 2,400 |
| 2024/10/03 | 1,184 | 1,190 | 1,170 | 1,175 | -17 | -1.4% | 4,100 |
| 2024/10/02 | 1,180 | 1,193 | 1,174 | 1,192 | +17 | +1.4% | 2,500 |
| 2024/10/01 | 1,189 | 1,190 | 1,175 | 1,175 | +17 | +1.5% | 6,800 |
| 2024/09/30 | 1,171 | 1,200 | 1,147 | 1,158 | -14 | -1.2% | 12,900 |
| 2024/09/27 | 1,172 | 1,200 | 1,170 | 1,172 | -2,413 | -67.3% | 7,400 |
| 2024/09/26 | 3,580 | 3,595 | 3,565 | 3,585 | +10 | +0.3% | 2,600 |
| 2024/09/25 | 3,570 | 3,620 | 3,550 | 3,575 | +15 | +0.4% | 3,700 |
| 2024/09/24 | 3,510 | 3,635 | 3,510 | 3,560 | +50 | +1.4% | 5,200 |
| 2024/09/20 | 3,520 | 3,535 | 3,500 | 3,510 | +20 | +0.6% | 2,000 |
| 2024/09/19 | 3,485 | 3,520 | 3,475 | 3,490 | +25 | +0.7% | 1,800 |
| 2024/09/18 | 3,545 | 3,545 | 3,460 | 3,465 | -20 | -0.6% | 2,500 |
| 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 |
201～
250
件表示中 / 3761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 | 109,300円 | -5.2% | -2.8% | 4.57% | 25.83倍 | 0.31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 |
| イワブチ | 696,000円 | +3.3% | -12.8% | 4.02% | 14.15倍 | 0.39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 | 110,000円 | +27.7% | +0.4% | 3.64% | 7.73倍 | 0.57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 | 118,800円 | +2.5% | +0.1% | 3.54% | 9.87倍 | 0.94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 | 123,200円 | -4.2% | -65.2% | 0.00% | 108.26倍 | 2.85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
