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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 164 | 166 | 162 | 163 | +1 | +0.6% | 150,000 |
| 2010/09/08 | 157 | 166 | 154 | 162 | +2 | +1.3% | 510,000 |
| 2010/09/07 | 154 | 160 | 152 | 160 | +5 | +3.2% | 209,000 |
| 2010/09/06 | 155 | 155 | 153 | 155 | +2 | +1.3% | 49,000 |
| 2010/09/03 | 155 | 156 | 152 | 153 | -2 | -1.3% | 55,000 |
| 2010/09/02 | 156 | 156 | 151 | 155 | +1 | +0.6% | 61,000 |
| 2010/09/01 | 155 | 158 | 151 | 154 | +6 | +4.1% | 216,000 |
| 2010/08/31 | 152 | 152 | 148 | 148 | -5 | -3.3% | 67,000 |
| 2010/08/30 | 153 | 155 | 151 | 153 | +2 | +1.3% | 33,000 |
| 2010/08/27 | 152 | 152 | 149 | 151 | -1 | -0.7% | 34,000 |
| 2010/08/26 | 150 | 152 | 149 | 152 | +1 | +0.7% | 38,000 |
| 2010/08/25 | 150 | 152 | 150 | 151 | -2 | -1.3% | 33,000 |
| 2010/08/24 | 155 | 155 | 150 | 153 | -2 | -1.3% | 60,000 |
| 2010/08/23 | 157 | 157 | 155 | 155 | -2 | -1.3% | 22,000 |
| 2010/08/20 | 160 | 162 | 157 | 157 | -3 | -1.9% | 51,000 |
| 2010/08/19 | 159 | 161 | 159 | 160 | +1 | +0.6% | 25,000 |
| 2010/08/18 | 159 | 159 | 158 | 159 | +1 | +0.6% | 46,000 |
| 2010/08/17 | 158 | 159 | 158 | 158 | -1 | -0.6% | 27,000 |
| 2010/08/16 | 162 | 162 | 159 | 159 | -3 | -1.9% | 41,000 |
| 2010/08/13 | 162 | 163 | 160 | 162 | ±0 | ±0% | 52,000 |
| 2010/08/12 | 160 | 163 | 158 | 162 | -2 | -1.2% | 105,000 |
| 2010/08/11 | 168 | 168 | 161 | 164 | -5 | -3% | 94,000 |
| 2010/08/10 | 171 | 171 | 169 | 169 | -1 | -0.6% | 68,000 |
| 2010/08/09 | 176 | 176 | 167 | 170 | -6 | -3.4% | 225,000 |
| 2010/08/06 | 173 | 176 | 171 | 176 | +4 | +2.3% | 115,000 |
| 2010/08/05 | 171 | 172 | 170 | 172 | +1 | +0.6% | 79,000 |
| 2010/08/04 | 171 | 171 | 167 | 171 | +1 | +0.6% | 91,000 |
| 2010/08/03 | 169 | 174 | 168 | 170 | +3 | +1.8% | 146,000 |
| 2010/08/02 | 168 | 180 | 164 | 167 | +3 | +1.8% | 785,000 |
| 2010/07/30 | 164 | 166 | 163 | 164 | -3 | -1.8% | 84,000 |
| 2010/07/29 | 167 | 168 | 165 | 167 | ±0 | ±0% | 28,000 |
| 2010/07/28 | 165 | 168 | 165 | 167 | +1 | +0.6% | 64,000 |
| 2010/07/27 | 163 | 167 | 163 | 166 | +2 | +1.2% | 48,000 |
| 2010/07/26 | 169 | 169 | 164 | 164 | ±0 | ±0% | 57,000 |
| 2010/07/23 | 162 | 166 | 162 | 164 | +4 | +2.5% | 56,000 |
| 2010/07/22 | 161 | 162 | 158 | 160 | -3 | -1.8% | 65,000 |
| 2010/07/21 | 163 | 164 | 162 | 163 | +1 | +0.6% | 39,000 |
| 2010/07/20 | 162 | 164 | 162 | 162 | -2 | -1.2% | 67,000 |
| 2010/07/16 | 167 | 167 | 164 | 164 | -3 | -1.8% | 78,000 |
| 2010/07/15 | 169 | 169 | 167 | 167 | -3 | -1.8% | 53,000 |
| 2010/07/14 | 171 | 172 | 170 | 170 | +1 | +0.6% | 42,000 |
| 2010/07/13 | 171 | 174 | 168 | 169 | -2 | -1.2% | 54,000 |
| 2010/07/12 | 171 | 171 | 168 | 171 | +1 | +0.6% | 114,000 |
| 2010/07/09 | 168 | 178 | 167 | 170 | +3 | +1.8% | 215,000 |
| 2010/07/08 | 171 | 171 | 167 | 167 | +1 | +0.6% | 151,000 |
| 2010/07/07 | 170 | 170 | 166 | 166 | -4 | -2.4% | 61,000 |
| 2010/07/06 | 170 | 171 | 165 | 170 | -1 | -0.6% | 141,000 |
| 2010/07/05 | 167 | 172 | 167 | 171 | +4 | +2.4% | 74,000 |
| 2010/07/02 | 162 | 167 | 162 | 167 | +4 | +2.5% | 117,000 |
| 2010/07/01 | 166 | 169 | 162 | 163 | -7 | -4.1% | 200,000 |
3651～
3700
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
