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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 3,485 | 3,490 | 3,400 | 3,400 | -100 | -2.9% | 6,100 |
| 2024/03/08 | 3,500 | 3,535 | 3,500 | 3,500 | -20 | -0.6% | 5,100 |
| 2024/03/07 | 3,580 | 3,600 | 3,500 | 3,520 | -30 | -0.8% | 6,100 |
| 2024/03/06 | 3,505 | 3,550 | 3,505 | 3,550 | +45 | +1.3% | 1,500 |
| 2024/03/05 | 3,505 | 3,535 | 3,500 | 3,505 | +10 | +0.3% | 2,700 |
| 2024/03/04 | 3,495 | 3,520 | 3,445 | 3,495 | +15 | +0.4% | 5,400 |
| 2024/03/01 | 3,445 | 3,480 | 3,445 | 3,480 | +60 | +1.8% | 4,000 |
| 2024/02/29 | 3,415 | 3,445 | 3,415 | 3,420 | +5 | +0.1% | 2,800 |
| 2024/02/28 | 3,415 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 3,200 |
| 2024/02/27 | 3,415 | 3,460 | 3,415 | 3,420 | +10 | +0.3% | 1,900 |
| 2024/02/26 | 3,460 | 3,460 | 3,390 | 3,410 | +5 | +0.1% | 4,200 |
| 2024/02/22 | 3,435 | 3,445 | 3,390 | 3,405 | -25 | -0.7% | 3,700 |
| 2024/02/21 | 3,420 | 3,465 | 3,420 | 3,430 | -15 | -0.4% | 3,400 |
| 2024/02/20 | 3,470 | 3,480 | 3,445 | 3,445 | -10 | -0.3% | 3,700 |
| 2024/02/19 | 3,405 | 3,480 | 3,405 | 3,455 | +35 | +1% | 2,800 |
| 2024/02/16 | 3,400 | 3,460 | 3,390 | 3,420 | +25 | +0.7% | 4,400 |
| 2024/02/15 | 3,465 | 3,465 | 3,365 | 3,395 | -85 | -2.4% | 10,500 |
| 2024/02/14 | 3,535 | 3,575 | 3,460 | 3,480 | -75 | -2.1% | 8,300 |
| 2024/02/13 | 3,490 | 3,615 | 3,415 | 3,555 | -145 | -3.9% | 13,200 |
| 2024/02/09 | 3,720 | 3,825 | 3,700 | 3,700 | -10 | -0.3% | 10,200 |
| 2024/02/08 | 3,640 | 3,710 | 3,635 | 3,710 | +45 | +1.2% | 3,700 |
| 2024/02/07 | 3,645 | 3,685 | 3,620 | 3,665 | +20 | +0.5% | 4,800 |
| 2024/02/06 | 3,645 | 3,680 | 3,635 | 3,645 | ±0 | ±0% | 2,800 |
| 2024/02/05 | 3,645 | 3,680 | 3,645 | 3,645 | +5 | +0.1% | 3,600 |
| 2024/02/02 | 3,655 | 3,670 | 3,620 | 3,640 | -25 | -0.7% | 2,100 |
| 2024/02/01 | 3,580 | 3,670 | 3,580 | 3,665 | +100 | +2.8% | 4,300 |
| 2024/01/31 | 3,565 | 3,595 | 3,560 | 3,565 | +40 | +1.1% | 4,100 |
| 2024/01/30 | 3,655 | 3,660 | 3,525 | 3,525 | -130 | -3.6% | 15,000 |
| 2024/01/29 | 3,600 | 3,665 | 3,595 | 3,655 | +60 | +1.7% | 3,800 |
| 2024/01/26 | 3,550 | 3,595 | 3,550 | 3,595 | +20 | +0.6% | 2,100 |
| 2024/01/25 | 3,590 | 3,605 | 3,545 | 3,575 | +40 | +1.1% | 3,700 |
| 2024/01/24 | 3,520 | 3,575 | 3,465 | 3,535 | -5 | -0.1% | 5,300 |
| 2024/01/23 | 3,580 | 3,590 | 3,540 | 3,540 | -35 | -1% | 4,200 |
| 2024/01/22 | 3,530 | 3,615 | 3,525 | 3,575 | +65 | +1.9% | 3,300 |
| 2024/01/19 | 3,490 | 3,540 | 3,460 | 3,510 | +40 | +1.2% | 6,800 |
| 2024/01/18 | 3,450 | 3,495 | 3,450 | 3,470 | +15 | +0.4% | 2,800 |
| 2024/01/17 | 3,535 | 3,585 | 3,455 | 3,455 | -30 | -0.9% | 9,200 |
| 2024/01/16 | 3,475 | 3,530 | 3,475 | 3,485 | +5 | +0.1% | 2,100 |
| 2024/01/15 | 3,475 | 3,515 | 3,470 | 3,480 | +35 | +1% | 3,500 |
| 2024/01/12 | 3,500 | 3,500 | 3,415 | 3,445 | -55 | -1.6% | 3,700 |
| 2024/01/11 | 3,460 | 3,525 | 3,460 | 3,500 | +45 | +1.3% | 2,400 |
| 2024/01/10 | 3,450 | 3,480 | 3,450 | 3,455 | +20 | +0.6% | 2,400 |
| 2024/01/09 | 3,415 | 3,440 | 3,415 | 3,435 | +35 | +1% | 1,700 |
| 2024/01/05 | 3,405 | 3,405 | 3,395 | 3,400 | -40 | -1.2% | 700 |
| 2024/01/04 | 3,330 | 3,475 | 3,330 | 3,440 | +110 | +3.3% | 3,700 |
| 2023/12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -50 | -1.5% | 1,400 |
| 2023/12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -15 | -0.4% | 1,500 |
| 2023/12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -40 | -1.2% | 1,500 |
| 2023/12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -65 | -1.9% | 2,100 |
| 2023/12/25 | 3,550 | 3,550 | 3,500 | 3,500 | +50 | +1.4% | 12,200 |
351～
400
件表示中 / 3762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 | 109,700円 | -5.2% | -2.8% | 4.56% | 25.93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 |
| 日創Ｇ | 109,500円 | +27.7% | +0.4% | 3.65% | 7.69倍 | 0.56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 |
| ＪＴＥＣＣＯＲＰ | 125,600円 | +37.9% | +168.6% | 0.00% | 43.01倍 | 2.67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 |
| ＫＴＣ | 249,300円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 142,300円 | +2.0% | -28.7% | 2.11% | 21.03倍 | 0.54倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
