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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 525 | 525 | 525 | 525 | ±0 | ±0% | 2,400 |
| 2004/05/27 | 525 | 525 | 525 | 525 | - | - | 1,200 |
| 2004/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/25 | 525.8 | 525.8 | 525.8 | 525.8 | +0.8 | +0.2% | 1,200 |
| 2004/05/24 | 525.8 | 525.8 | 525 | 525 | -16.7 | -3.1% | 16,800 |
| 2004/05/21 | 540.8 | 541.7 | 540.8 | 541.7 | +25 | +4.8% | 9,600 |
| 2004/05/20 | 516.7 | 516.7 | 516.7 | 516.7 | ±0 | ±0% | 4,800 |
| 2004/05/19 | 525 | 525 | 516.7 | 516.7 | -57.5 | -10% | 2,400 |
| 2004/05/18 | 574.2 | 574.2 | 574.2 | 574.2 | -0.8 | -0.1% | 1,200 |
| 2004/05/17 | 558.3 | 575 | 550 | 575 | +33.3 | +6.1% | 24,000 |
| 2004/05/14 | 540.8 | 558.3 | 540.8 | 541.7 | -0.8 | -0.1% | 9,600 |
| 2004/05/13 | 516.7 | 542.5 | 516.7 | 542.5 | +25.8 | +5% | 6,000 |
| 2004/05/12 | 516.7 | 517.5 | 516.7 | 516.7 | - | - | 6,000 |
| 2004/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/10 | 541.7 | 542.5 | 541.7 | 542.5 | +10 | +1.9% | 3,600 |
| 2004/05/07 | 516.7 | 532.5 | 516.7 | 532.5 | +15.8 | +3.1% | 3,600 |
| 2004/05/06 | 521.7 | 521.7 | 516.7 | 516.7 | - | - | 3,600 |
| 2004/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/28 | 541.7 | 541.7 | 541.7 | 541.7 | ±0 | ±0% | 1,200 |
| 2004/04/27 | 541.7 | 541.7 | 541.7 | 541.7 | ±0 | ±0% | 15,600 |
| 2004/04/26 | 541.7 | 541.7 | 500.8 | 541.7 | ±0 | ±0% | 3,600 |
| 2004/04/23 | 541.7 | 541.7 | 540.8 | 541.7 | - | - | 6,000 |
| 2004/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/21 | 500 | 508.3 | 500 | 508.3 | +3.3 | +0.7% | 3,600 |
| 2004/04/20 | 505 | 505 | 505 | 505 | +5 | +1% | 1,200 |
| 2004/04/19 | 516.7 | 516.7 | 500 | 500 | -25 | -4.8% | 3,600 |
| 2004/04/16 | 533.3 | 541.7 | 525 | 525 | -8.3 | -1.6% | 3,600 |
| 2004/04/15 | 533.3 | 533.3 | 533.3 | 533.3 | ±0 | ±0% | 2,400 |
| 2004/04/14 | 541.7 | 541.7 | 533.3 | 533.3 | ±0 | ±0% | 14,400 |
| 2004/04/13 | 533.3 | 533.3 | 533.3 | 533.3 | ±0 | ±0% | 4,800 |
| 2004/04/12 | 541.7 | 550 | 533.3 | 533.3 | ±0 | ±0% | 7,200 |
| 2004/04/09 | 541.7 | 541.7 | 533.3 | 533.3 | -8.4 | -1.6% | 10,800 |
| 2004/04/08 | 541.7 | 541.7 | 537.5 | 541.7 | ±0 | ±0% | 10,800 |
| 2004/04/07 | 540 | 541.7 | 540 | 541.7 | +8.4 | +1.6% | 6,000 |
| 2004/04/06 | 516.7 | 537.5 | 516.7 | 533.3 | +16.6 | +3.2% | 6,000 |
| 2004/04/05 | 492.5 | 516.7 | 492.5 | 516.7 | +25 | +5.1% | 8,400 |
| 2004/04/02 | 491.7 | 516.7 | 491.7 | 491.7 | ±0 | ±0% | 26,400 |
| 2004/04/01 | 483.3 | 516.7 | 483.3 | 491.7 | +25 | +5.4% | 27,600 |
| 2004/03/31 | 458.3 | 466.7 | 458.3 | 466.7 | +16.7 | +3.7% | 14,400 |
| 2004/03/30 | 458.3 | 458.3 | 450 | 450 | +15.8 | +3.6% | 7,200 |
| 2004/03/29 | 434.2 | 434.2 | 434.2 | 434.2 | +5 | +1.2% | 1,200 |
| 2004/03/26 | 435.8 | 435.8 | 429.2 | 429.2 | - | - | 2,400 |
| 2004/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/22 | 458.3 | 458.3 | 458.3 | 458.3 | +16.6 | +3.8% | 1,200 |
| 2004/03/19 | 441.7 | 441.7 | 441.7 | 441.7 | +15.9 | +3.7% | 10,800 |
| 2004/03/18 | 433.3 | 433.3 | 425.8 | 425.8 | ±0 | ±0% | 7,200 |
| 2004/03/17 | 425.8 | 425.8 | 425.8 | 425.8 | - | - | 1,200 |
| 2004/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
5201～
5250
件表示中 / 6004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 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 黒田精 | 94,800円 | +19.8% | +19.3% | 3.16% | 17.54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 | 300,000円 | +1.5% | -14.6% | 3.67% | 8.66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 |
| ＮＦＫ－ＨＤ | 10,100円 | +0.9% | -21.6% | 0.00% | 51.79倍 | 0.96倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
