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 |
|---|---|---|---|---|---|---|---|
| 2001/07/02 | 440.8 | 440.8 | 440 | 440.8 | +3.3 | +0.8% | 4,800 |
| 2001/06/29 | 437.5 | 437.5 | 437.5 | 437.5 | -2.5 | -0.6% | 1,200 |
| 2001/06/28 | 440 | 440 | 440 | 440 | ±0 | ±0% | 1,200 |
| 2001/06/27 | 440.8 | 440.8 | 440 | 440 | -18.3 | -4% | 2,400 |
| 2001/06/26 | 436.7 | 458.3 | 436.7 | 458.3 | +21.6 | +4.9% | 4,800 |
| 2001/06/25 | 436.7 | 436.7 | 435.8 | 436.7 | +2.5 | +0.6% | 6,000 |
| 2001/06/22 | 434.2 | 434.2 | 434.2 | 434.2 | ±0 | ±0% | 1,200 |
| 2001/06/21 | 433.3 | 441.7 | 433.3 | 434.2 | ±0 | ±0% | 7,200 |
| 2001/06/20 | 434.2 | 434.2 | 434.2 | 434.2 | -7.5 | -1.7% | 1,200 |
| 2001/06/19 | 433.3 | 441.7 | 433.3 | 441.7 | +15.9 | +3.7% | 8,400 |
| 2001/06/18 | 425.8 | 425.8 | 425.8 | 425.8 | +0.8 | +0.2% | 2,400 |
| 2001/06/15 | 425 | 425 | 425 | 425 | -21.7 | -4.9% | 8,400 |
| 2001/06/14 | 446.7 | 446.7 | 446.7 | 446.7 | ±0 | ±0% | 1,200 |
| 2001/06/13 | 445.8 | 446.7 | 445.8 | 446.7 | - | - | 2,400 |
| 2001/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/11 | 464.2 | 464.2 | 464.2 | 464.2 | ±0 | ±0% | 1,200 |
| 2001/06/08 | 463.3 | 464.2 | 462.5 | 464.2 | +1.7 | +0.4% | 4,800 |
| 2001/06/07 | 462.5 | 462.5 | 458.3 | 462.5 | -4.2 | -0.9% | 10,800 |
| 2001/06/06 | 462.5 | 466.7 | 462.5 | 466.7 | -12.5 | -2.6% | 4,800 |
| 2001/06/05 | 465.8 | 483.3 | 465.8 | 479.2 | +12.5 | +2.7% | 38,400 |
| 2001/06/04 | 466.7 | 466.7 | 466.7 | 466.7 | -8.3 | -1.7% | 16,800 |
| 2001/06/01 | 458.3 | 475 | 450 | 475 | +33.3 | +7.5% | 18,000 |
| 2001/05/31 | 454.2 | 454.2 | 441.7 | 441.7 | -16.6 | -3.6% | 13,200 |
| 2001/05/30 | 466.7 | 466.7 | 458.3 | 458.3 | -25 | -5.2% | 9,600 |
| 2001/05/29 | 466.7 | 483.3 | 466.7 | 483.3 | +16.6 | +3.6% | 18,000 |
| 2001/05/28 | 454.2 | 466.7 | 454.2 | 466.7 | +25 | +5.7% | 6,000 |
| 2001/05/25 | 475 | 475 | 441.7 | 441.7 | -33.3 | -7% | 19,200 |
| 2001/05/24 | 485.8 | 485.8 | 475 | 475 | -8.3 | -1.7% | 24,000 |
| 2001/05/23 | 500 | 500 | 475 | 483.3 | +33.3 | +7.4% | 96,000 |
| 2001/05/22 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,200 |
| 2001/05/21 | 441.7 | 450 | 441.7 | 450 | +9.2 | +2.1% | 2,400 |
| 2001/05/18 | 441.7 | 441.7 | 433.3 | 440.8 | +7.5 | +1.7% | 8,400 |
| 2001/05/17 | 433.3 | 433.3 | 433.3 | 433.3 | +16.6 | +4% | 6,000 |
| 2001/05/16 | 450 | 450 | 416.7 | 416.7 | - | - | 12,000 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 450 | 450 | 442.5 | 450 | ±0 | ±0% | 6,000 |
| 2001/05/11 | 442.5 | 450 | 441.7 | 450 | +7.5 | +1.7% | 7,200 |
| 2001/05/10 | 466.7 | 466.7 | 442.5 | 442.5 | -24.2 | -5.2% | 18,000 |
| 2001/05/09 | 442.5 | 475 | 442.5 | 466.7 | +25 | +5.7% | 54,000 |
| 2001/05/08 | 427.5 | 441.7 | 416.7 | 441.7 | +16.7 | +3.9% | 21,600 |
| 2001/05/07 | 412.5 | 429.2 | 412.5 | 425 | +16.7 | +4.1% | 9,600 |
| 2001/05/02 | 395.8 | 408.3 | 395.8 | 408.3 | +16.6 | +4.2% | 15,600 |
| 2001/05/01 | 387.5 | 391.7 | 377.5 | 391.7 | +7.5 | +2% | 8,400 |
| 2001/04/27 | 384.2 | 384.2 | 384.2 | 384.2 | ±0 | ±0% | 4,800 |
| 2001/04/26 | 383.3 | 384.2 | 383.3 | 384.2 | ±0 | ±0% | 2,400 |
| 2001/04/25 | 391.7 | 391.7 | 384.2 | 384.2 | +0.9 | +0.2% | 2,400 |
| 2001/04/24 | 375 | 383.3 | 366.7 | 383.3 | +8.3 | +2.2% | 8,400 |
| 2001/04/23 | 375 | 375 | 375 | 375 | +24.2 | +6.9% | 6,000 |
| 2001/04/20 | 370.8 | 370.8 | 350.8 | 350.8 | -24.2 | -6.5% | 9,600 |
| 2001/04/19 | 375 | 375 | 375 | 375 | +12.5 | +3.4% | 1,200 |
5851～
5900
件表示中 / 5940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 | 46,700円 | +10.0% | - | 2.14% | 59.87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 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| ＴＶＥ | 210,900円 | -10.9% | -42.7% | 1.90% | 12.37倍 | 0.44倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 北川精機 | 61,000円 | +1.1% | -42.4% | 1.64% | 15.05倍 | 1.00倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 黒田精 | 89,000円 | +19.8% | +19.3% | 3.37% | 16.40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 |
市場注目の銘柄
チャート関連のコラム
