高松機械工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 465 | 465 | 464 | 464 | -2 | -0.4% | 1,000 |
| 2025/06/12 | 466 | 471 | 466 | 466 | -5 | -1.1% | 7,700 |
| 2025/06/11 | 468 | 471 | 466 | 471 | +4 | +0.9% | 5,800 |
| 2025/06/10 | 469 | 469 | 466 | 467 | +1 | +0.2% | 3,300 |
| 2025/06/09 | 467 | 467 | 465 | 466 | +1 | +0.2% | 3,300 |
| 2025/06/06 | 475 | 516 | 464 | 465 | -13 | -2.7% | 105,300 |
| 2025/06/05 | 478 | 478 | 478 | 478 | ±0 | ±0% | 2,800 |
| 2025/06/04 | 475 | 478 | 471 | 478 | +6 | +1.3% | 7,500 |
| 2025/06/03 | 475 | 475 | 472 | 472 | -3 | -0.6% | 1,600 |
| 2025/06/02 | 475 | 475 | 475 | 475 | ±0 | ±0% | 1,300 |
| 2025/05/30 | 473 | 475 | 471 | 475 | ±0 | ±0% | 3,400 |
| 2025/05/29 | 478 | 478 | 472 | 475 | -3 | -0.6% | 3,900 |
| 2025/05/28 | 478 | 479 | 474 | 478 | -1 | -0.2% | 4,000 |
| 2025/05/27 | 476 | 479 | 473 | 479 | ±0 | ±0% | 2,400 |
| 2025/05/26 | 471 | 479 | 471 | 479 | +5 | +1.1% | 1,300 |
| 2025/05/23 | 469 | 475 | 469 | 474 | +6 | +1.3% | 1,800 |
| 2025/05/22 | 464 | 468 | 462 | 468 | -1 | -0.2% | 1,500 |
| 2025/05/21 | 471 | 478 | 465 | 469 | -2 | -0.4% | 4,200 |
| 2025/05/20 | 472 | 477 | 471 | 471 | -9 | -1.9% | 600 |
| 2025/05/19 | 456 | 482 | 456 | 480 | +28 | +6.2% | 11,800 |
| 2025/05/16 | 471 | 482 | 450 | 452 | -19 | -4% | 43,000 |
| 2025/05/15 | 475 | 475 | 470 | 471 | -9 | -1.9% | 3,500 |
| 2025/05/14 | 475 | 480 | 475 | 480 | +5 | +1.1% | 1,700 |
| 2025/05/13 | 484 | 487 | 470 | 475 | -10 | -2.1% | 7,400 |
| 2025/05/12 | 483 | 485 | 474 | 485 | +7 | +1.5% | 12,000 |
| 2025/05/09 | 486 | 486 | 473 | 478 | -7 | -1.4% | 8,700 |
| 2025/05/08 | 476 | 485 | 470 | 485 | +3 | +0.6% | 19,500 |
| 2025/05/07 | 478 | 487 | 473 | 482 | +27 | +5.9% | 51,700 |
| 2025/05/02 | 450 | 460 | 446 | 455 | +8 | +1.8% | 20,600 |
| 2025/05/01 | 453 | 454 | 447 | 447 | -5 | -1.1% | 3,600 |
| 2025/04/30 | 451 | 453 | 449 | 452 | -2 | -0.4% | 1,400 |
| 2025/04/28 | 455 | 455 | 454 | 454 | -2 | -0.4% | 3,000 |
| 2025/04/25 | 445 | 456 | 445 | 456 | +10 | +2.2% | 4,400 |
| 2025/04/24 | 446 | 446 | 446 | 446 | ±0 | ±0% | 300 |
| 2025/04/23 | 448 | 448 | 445 | 446 | +1 | +0.2% | 3,600 |
| 2025/04/22 | 447 | 447 | 445 | 445 | -4 | -0.9% | 800 |
| 2025/04/21 | 445 | 449 | 444 | 449 | +5 | +1.1% | 1,700 |
| 2025/04/18 | 453 | 455 | 444 | 444 | -10 | -2.2% | 2,400 |
| 2025/04/17 | 446 | 454 | 446 | 454 | +9 | +2% | 700 |
| 2025/04/16 | 451 | 455 | 445 | 445 | -14 | -3.1% | 2,100 |
| 2025/04/15 | 448 | 459 | 448 | 459 | +4 | +0.9% | 2,100 |
| 2025/04/14 | 452 | 455 | 452 | 455 | +3 | +0.7% | 15,300 |
| 2025/04/11 | 448 | 453 | 446 | 452 | +7 | +1.6% | 1,700 |
| 2025/04/10 | 450 | 450 | 444 | 445 | +3 | +0.7% | 2,000 |
| 2025/04/09 | 439 | 443 | 438 | 442 | +2 | +0.5% | 2,500 |
| 2025/04/08 | 446 | 446 | 438 | 440 | ±0 | ±0% | 4,200 |
| 2025/04/07 | 433 | 443 | 420 | 440 | -13 | -2.9% | 21,200 |
| 2025/04/04 | 443 | 453 | 438 | 453 | -3 | -0.7% | 7,200 |
| 2025/04/03 | 453 | 456 | 442 | 456 | -1 | -0.2% | 1,900 |
| 2025/04/02 | 459 | 459 | 457 | 457 | -1 | -0.2% | 2,700 |
1～
50
件表示中 / 5957件
類似銘柄と比較する
現在ご覧いただいている「高松機械」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 |
|---|---|---|---|---|---|---|---|---|
| 高松機械 | 46,400円 | +10.0% | - | 2.16% | 59.49倍 | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 黒田精 | 89,900円 | +19.8% | +19.3% | 3.34% | 16.57倍 | 0.45倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 宮入バル | 10,500円 | +0.2% | +119.2% | 1.90% | 40.38倍 | 1.27倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 鉱研工業 | 53,200円 | +8.4% | +37.7% | 3.38% | 8.06倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| フリージアマク | 10,300円 | -1.0% | -9.3% | 0.58% | 5.79倍 | 0.37倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
市場注目の銘柄
チャート関連のコラム
