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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 2024/07/04 | 3,725 | 3,725 | 3,725 | 3,725 | +5 | +0.1% | 200 |
| 2024/07/03 | 3,695 | 3,755 | 3,695 | 3,720 | +10 | +0.3% | 2,100 |
| 2024/07/02 | 3,765 | 3,765 | 3,710 | 3,710 | +10 | +0.3% | 1,400 |
| 2024/07/01 | 3,725 | 3,725 | 3,700 | 3,700 | -20 | -0.5% | 900 |
| 2024/06/28 | 3,745 | 3,750 | 3,720 | 3,720 | +25 | +0.7% | 2,900 |
| 2024/06/27 | 3,670 | 3,700 | 3,640 | 3,695 | +15 | +0.4% | 2,000 |
| 2024/06/26 | 3,675 | 3,705 | 3,670 | 3,680 | -55 | -1.5% | 2,500 |
| 2024/06/25 | 3,780 | 3,780 | 3,735 | 3,735 | +20 | +0.5% | 2,900 |
| 2024/06/24 | 3,725 | 3,725 | 3,675 | 3,715 | -5 | -0.1% | 1,700 |
| 2024/06/21 | 3,725 | 3,725 | 3,685 | 3,720 | -10 | -0.3% | 1,700 |
| 2024/06/20 | 3,650 | 3,795 | 3,620 | 3,730 | +110 | +3% | 17,500 |
| 2024/06/19 | 3,680 | 3,680 | 3,620 | 3,620 | -40 | -1.1% | 2,400 |
| 2024/06/18 | 3,675 | 3,675 | 3,660 | 3,660 | ±0 | ±0% | 500 |
| 2024/06/17 | 3,660 | 3,695 | 3,630 | 3,660 | -70 | -1.9% | 3,000 |
| 2024/06/14 | 3,635 | 3,730 | 3,635 | 3,730 | +95 | +2.6% | 2,300 |
| 2024/06/13 | 3,675 | 3,675 | 3,630 | 3,635 | -65 | -1.8% | 2,400 |
| 2024/06/12 | 3,670 | 3,705 | 3,670 | 3,700 | +10 | +0.3% | 1,200 |
| 2024/06/11 | 3,715 | 3,735 | 3,690 | 3,690 | +5 | +0.1% | 3,700 |
| 2024/06/10 | 3,630 | 3,700 | 3,600 | 3,685 | +55 | +1.5% | 7,100 |
| 2024/06/07 | 3,580 | 3,630 | 3,575 | 3,630 | +20 | +0.6% | 3,600 |
| 2024/06/06 | 3,615 | 3,620 | 3,585 | 3,610 | -10 | -0.3% | 1,800 |
| 2024/06/05 | 3,600 | 3,625 | 3,600 | 3,620 | ±0 | ±0% | 1,600 |
| 2024/06/04 | 3,625 | 3,625 | 3,620 | 3,620 | -5 | -0.1% | 300 |
| 2024/06/03 | 3,595 | 3,625 | 3,595 | 3,625 | +35 | +1% | 2,100 |
| 2024/05/31 | 3,600 | 3,615 | 3,535 | 3,590 | -10 | -0.3% | 1,600 |
| 2024/05/30 | 3,570 | 3,615 | 3,500 | 3,600 | +30 | +0.8% | 3,800 |
| 2024/05/29 | 3,630 | 3,640 | 3,570 | 3,570 | -60 | -1.7% | 4,300 |
| 2024/05/28 | 3,620 | 3,645 | 3,580 | 3,630 | ±0 | ±0% | 2,700 |
| 2024/05/27 | 3,640 | 3,640 | 3,600 | 3,630 | +20 | +0.6% | 3,500 |
| 2024/05/24 | 3,580 | 3,610 | 3,575 | 3,610 | +5 | +0.1% | 1,400 |
251～
300
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
