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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 490 | 490 | 483 | 489 | -1 | -0.2% | 1,900 |
| 2025/08/14 | 493 | 493 | 482 | 490 | ±0 | ±0% | 9,100 |
| 2025/08/13 | 490 | 493 | 483 | 490 | ±0 | ±0% | 6,100 |
| 2025/08/12 | 503 | 503 | 482 | 490 | -12 | -2.4% | 17,100 |
| 2025/08/08 | 496 | 502 | 495 | 502 | +2 | +0.4% | 8,000 |
| 2025/08/07 | 500 | 500 | 495 | 500 | ±0 | ±0% | 3,500 |
| 2025/08/06 | 500 | 500 | 496 | 500 | ±0 | ±0% | 2,800 |
| 2025/08/05 | 500 | 500 | 497 | 500 | ±0 | ±0% | 2,900 |
| 2025/08/04 | 494 | 500 | 493 | 500 | +5 | +1% | 1,600 |
| 2025/08/01 | 490 | 499 | 490 | 495 | +3 | +0.6% | 1,400 |
| 2025/07/31 | 500 | 500 | 486 | 492 | -8 | -1.6% | 5,400 |
| 2025/07/30 | 497 | 500 | 495 | 500 | +5 | +1% | 3,000 |
| 2025/07/29 | 500 | 500 | 495 | 495 | -5 | -1% | 300 |
| 2025/07/28 | 500 | 502 | 495 | 500 | ±0 | ±0% | 9,900 |
| 2025/07/25 | 498 | 505 | 498 | 500 | +6 | +1.2% | 4,100 |
| 2025/07/24 | 495 | 498 | 493 | 494 | +2 | +0.4% | 3,500 |
| 2025/07/23 | 491 | 495 | 489 | 492 | +8 | +1.7% | 4,800 |
| 2025/07/22 | 484 | 484 | 484 | 484 | ±0 | ±0% | 200 |
| 2025/07/18 | 487 | 487 | 484 | 484 | -3 | -0.6% | 1,200 |
| 2025/07/17 | 481 | 493 | 476 | 487 | +7 | +1.5% | 29,200 |
| 2025/07/16 | 484 | 489 | 480 | 480 | -4 | -0.8% | 4,300 |
| 2025/07/15 | 489 | 489 | 483 | 484 | -6 | -1.2% | 1,000 |
| 2025/07/14 | 490 | 491 | 483 | 490 | ±0 | ±0% | 18,100 |
| 2025/07/11 | 491 | 491 | 487 | 490 | +3 | +0.6% | 9,500 |
| 2025/07/10 | 491 | 491 | 487 | 487 | ±0 | ±0% | 2,700 |
| 2025/07/09 | 488 | 489 | 487 | 487 | +2 | +0.4% | 3,000 |
| 2025/07/08 | 487 | 488 | 485 | 485 | +1 | +0.2% | 1,200 |
| 2025/07/07 | 487 | 487 | 483 | 484 | ±0 | ±0% | 2,200 |
| 2025/07/04 | 482 | 484 | 482 | 484 | +3 | +0.6% | 600 |
| 2025/07/03 | 487 | 487 | 480 | 481 | -7 | -1.4% | 3,800 |
| 2025/07/02 | 488 | 492 | 485 | 488 | ±0 | ±0% | 4,500 |
| 2025/07/01 | 482 | 493 | 482 | 488 | +3 | +0.6% | 2,900 |
| 2025/06/30 | 497 | 498 | 481 | 485 | -7 | -1.4% | 5,100 |
| 2025/06/27 | 490 | 492 | 482 | 492 | +26 | +5.6% | 23,400 |
| 2025/06/26 | 464 | 466 | 462 | 466 | ±0 | ±0% | 4,700 |
| 2025/06/25 | 469 | 469 | 461 | 466 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 460 | 466 | 460 | 466 | +6 | +1.3% | 600 |
| 2025/06/23 | 463 | 463 | 454 | 460 | -10 | -2.1% | 9,400 |
| 2025/06/20 | 465 | 470 | 465 | 470 | +5 | +1.1% | 1,900 |
| 2025/06/19 | 466 | 466 | 465 | 465 | -4 | -0.9% | 1,400 |
| 2025/06/18 | 465 | 469 | 465 | 469 | +8 | +1.7% | 1,300 |
| 2025/06/17 | 458 | 463 | 458 | 461 | -3 | -0.6% | 2,000 |
| 2025/06/16 | 469 | 469 | 464 | 464 | ±0 | ±0% | 1,100 |
| 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 |
1～
50
件表示中 / 6000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 | 49,000円 | +10.0% | - | 2.04% | 62.98倍 | 0.32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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 黒田精 | 94,700円 | +19.8% | +19.3% | 3.17% | 17.52倍 | 0.48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 |
| ゼネパッカー | 301,000円 | +1.5% | -14.6% | 3.65% | 8.69倍 | 0.71倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| フリージアマク | 11,300円 | -1.0% | -9.3% | 0.53% | 6.36倍 | 0.40倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
