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 |
|---|---|---|---|---|---|---|---|
| 2010/06/30 | 168 | 171 | 166 | 170 | -3 | -1.7% | 235,000 |
| 2010/06/29 | 178 | 185 | 172 | 173 | -6 | -3.4% | 451,000 |
| 2010/06/28 | 182 | 183 | 177 | 179 | -5 | -2.7% | 272,000 |
| 2010/06/25 | 192 | 193 | 181 | 184 | -3 | -1.6% | 949,000 |
| 2010/06/24 | 202 | 205 | 187 | 187 | -5 | -2.6% | 3,907,000 |
| 2010/06/23 | 176 | 194 | 175 | 192 | +21 | +12.3% | 3,346,000 |
| 2010/06/22 | 171 | 172 | 170 | 171 | ±0 | ±0% | 56,000 |
| 2010/06/21 | 172 | 173 | 170 | 171 | -1 | -0.6% | 99,000 |
| 2010/06/18 | 172 | 173 | 172 | 172 | ±0 | ±0% | 67,000 |
| 2010/06/17 | 175 | 175 | 172 | 172 | -3 | -1.7% | 86,000 |
| 2010/06/16 | 176 | 178 | 175 | 175 | +1 | +0.6% | 141,000 |
| 2010/06/15 | 175 | 176 | 173 | 174 | -2 | -1.1% | 72,000 |
| 2010/06/14 | 178 | 178 | 174 | 176 | +8 | +4.8% | 185,000 |
| 2010/06/11 | 170 | 171 | 167 | 168 | +2 | +1.2% | 142,000 |
| 2010/06/10 | 164 | 168 | 164 | 166 | ±0 | ±0% | 138,000 |
| 2010/06/09 | 170 | 171 | 166 | 166 | -4 | -2.4% | 80,000 |
| 2010/06/08 | 169 | 171 | 169 | 170 | -2 | -1.2% | 90,000 |
| 2010/06/07 | 173 | 175 | 172 | 172 | -6 | -3.4% | 140,000 |
| 2010/06/04 | 179 | 181 | 177 | 178 | +2 | +1.1% | 174,000 |
| 2010/06/03 | 179 | 180 | 176 | 176 | +2 | +1.1% | 248,000 |
| 2010/06/02 | 176 | 179 | 174 | 174 | -6 | -3.3% | 262,000 |
| 2010/06/01 | 183 | 184 | 180 | 180 | -6 | -3.2% | 175,000 |
| 2010/05/31 | 180 | 187 | 179 | 186 | -1 | -0.5% | 494,000 |
| 2010/05/28 | 189 | 192 | 184 | 187 | +3 | +1.6% | 461,000 |
| 2010/05/27 | 176 | 186 | 176 | 184 | +4 | +2.2% | 649,000 |
| 2010/05/26 | 178 | 181 | 174 | 180 | +16 | +9.8% | 1,049,000 |
| 2010/05/25 | 170 | 171 | 163 | 164 | -8 | -4.7% | 369,000 |
| 2010/05/24 | 173 | 174 | 168 | 172 | +4 | +2.4% | 282,000 |
| 2010/05/21 | 160 | 170 | 160 | 168 | -2 | -1.2% | 401,000 |
| 2010/05/20 | 170 | 175 | 166 | 170 | ±0 | ±0% | 572,000 |
| 2010/05/19 | 170 | 183 | 166 | 170 | -4 | -2.3% | 1,010,000 |
| 2010/05/18 | 193 | 193 | 173 | 174 | -12 | -6.5% | 735,000 |
| 2010/05/17 | 200 | 200 | 181 | 186 | -26 | -12.3% | 1,082,000 |
| 2010/05/14 | 243 | 243 | 192 | 212 | -30 | -12.4% | 947,000 |
| 2010/05/13 | 247 | 249 | 240 | 242 | -1 | -0.4% | 332,000 |
| 2010/05/12 | 241 | 252 | 233 | 243 | +5 | +2.1% | 610,000 |
| 2010/05/11 | 256 | 258 | 235 | 238 | -13 | -5.2% | 432,000 |
| 2010/05/10 | 245 | 257 | 241 | 251 | +1 | +0.4% | 294,000 |
| 2010/05/07 | 245 | 262 | 241 | 250 | -11 | -4.2% | 572,000 |
| 2010/05/06 | 260 | 273 | 258 | 261 | -7 | -2.6% | 446,000 |
| 2010/04/30 | 280 | 280 | 263 | 268 | -14 | -5% | 1,085,000 |
| 2010/04/28 | 275 | 298 | 274 | 282 | +18 | +6.8% | 2,518,000 |
| 2010/04/27 | 245 | 267 | 241 | 264 | +17 | +6.9% | 685,000 |
| 2010/04/26 | 240 | 248 | 236 | 247 | +13 | +5.6% | 342,000 |
| 2010/04/23 | 232 | 237 | 232 | 234 | ±0 | ±0% | 131,000 |
| 2010/04/22 | 235 | 235 | 230 | 234 | +2 | +0.9% | 190,000 |
| 2010/04/21 | 231 | 234 | 230 | 232 | +3 | +1.3% | 205,000 |
| 2010/04/20 | 235 | 240 | 227 | 229 | -5 | -2.1% | 274,000 |
| 2010/04/19 | 228 | 240 | 225 | 234 | +3 | +1.3% | 482,000 |
| 2010/04/16 | 242 | 253 | 231 | 231 | +3 | +1.3% | 866,000 |
3701～
3750
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
