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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,292 | 1,292 | 1,262 | 1,290 | ±0 | ±0% | 1,800 |
| 2018/06/26 | 1,280 | 1,296 | 1,255 | 1,290 | -5 | -0.4% | 9,900 |
| 2018/06/25 | 1,323 | 1,338 | 1,290 | 1,295 | -42 | -3.1% | 19,600 |
| 2018/06/22 | 1,326 | 1,342 | 1,325 | 1,337 | -9 | -0.7% | 16,100 |
| 2018/06/21 | 1,320 | 1,360 | 1,314 | 1,346 | +29 | +2.2% | 20,500 |
| 2018/06/20 | 1,313 | 1,325 | 1,285 | 1,317 | +1 | +0.1% | 35,400 |
| 2018/06/19 | 1,346 | 1,349 | 1,306 | 1,316 | -39 | -2.9% | 55,500 |
| 2018/06/18 | 1,340 | 1,378 | 1,330 | 1,355 | +5 | +0.4% | 30,500 |
| 2018/06/15 | 1,368 | 1,368 | 1,343 | 1,350 | +5 | +0.4% | 25,400 |
| 2018/06/14 | 1,352 | 1,370 | 1,344 | 1,345 | -2 | -0.1% | 67,100 |
| 2018/06/13 | 1,342 | 1,355 | 1,340 | 1,347 | +12 | +0.9% | 7,200 |
| 2018/06/12 | 1,372 | 1,380 | 1,323 | 1,335 | -58 | -4.2% | 59,400 |
| 2018/06/11 | 1,380 | 1,398 | 1,371 | 1,393 | +25 | +1.8% | 3,400 |
| 2018/06/08 | 1,368 | 1,379 | 1,364 | 1,368 | -13 | -0.9% | 4,800 |
| 2018/06/07 | 1,400 | 1,400 | 1,351 | 1,381 | -7 | -0.5% | 9,600 |
| 2018/06/06 | 1,413 | 1,413 | 1,365 | 1,388 | -5 | -0.4% | 12,400 |
| 2018/06/05 | 1,435 | 1,435 | 1,385 | 1,393 | -36 | -2.5% | 14,000 |
| 2018/06/04 | 1,405 | 1,445 | 1,404 | 1,429 | +35 | +2.5% | 16,100 |
| 2018/06/01 | 1,389 | 1,406 | 1,380 | 1,394 | -11 | -0.8% | 5,600 |
| 2018/05/31 | 1,392 | 1,405 | 1,370 | 1,405 | +50 | +3.7% | 12,700 |
| 2018/05/30 | 1,380 | 1,380 | 1,340 | 1,355 | -40 | -2.9% | 22,500 |
| 2018/05/29 | 1,465 | 1,465 | 1,390 | 1,395 | -62 | -4.3% | 30,000 |
| 2018/05/28 | 1,411 | 1,508 | 1,411 | 1,457 | +61 | +4.4% | 18,100 |
| 2018/05/25 | 1,441 | 1,448 | 1,390 | 1,396 | -74 | -5% | 61,100 |
| 2018/05/24 | 1,532 | 1,532 | 1,463 | 1,470 | -62 | -4% | 20,100 |
| 2018/05/23 | 1,567 | 1,567 | 1,514 | 1,532 | -36 | -2.3% | 17,500 |
| 2018/05/22 | 1,577 | 1,580 | 1,561 | 1,568 | -1 | -0.1% | 19,800 |
| 2018/05/21 | 1,534 | 1,574 | 1,533 | 1,569 | +59 | +3.9% | 25,500 |
| 2018/05/18 | 1,508 | 1,530 | 1,490 | 1,510 | ±0 | ±0% | 34,000 |
| 2018/05/17 | 1,476 | 1,530 | 1,470 | 1,510 | +43 | +2.9% | 26,700 |
| 2018/05/16 | 1,470 | 1,470 | 1,458 | 1,467 | -3 | -0.2% | 13,100 |
| 2018/05/15 | 1,454 | 1,495 | 1,454 | 1,470 | +18 | +1.2% | 13,100 |
| 2018/05/14 | 1,501 | 1,510 | 1,452 | 1,452 | -33 | -2.2% | 25,100 |
| 2018/05/11 | 1,562 | 1,562 | 1,451 | 1,485 | -78 | -5% | 77,000 |
| 2018/05/10 | 1,598 | 1,598 | 1,537 | 1,563 | +265 | +20.4% | 254,100 |
| 2018/05/09 | 1,293 | 1,299 | 1,270 | 1,298 | +28 | +2.2% | 18,400 |
| 2018/05/08 | 1,246 | 1,270 | 1,242 | 1,270 | +22 | +1.8% | 8,100 |
| 2018/05/07 | 1,249 | 1,249 | 1,220 | 1,248 | -1 | -0.1% | 4,400 |
| 2018/05/02 | 1,192 | 1,250 | 1,192 | 1,249 | +62 | +5.2% | 6,900 |
| 2018/05/01 | 1,187 | 1,187 | 1,180 | 1,187 | +30 | +2.6% | 16,000 |
| 2018/04/27 | 1,173 | 1,173 | 1,140 | 1,157 | +14 | +1.2% | 8,400 |
| 2018/04/26 | 1,138 | 1,143 | 1,136 | 1,143 | +7 | +0.6% | 10,600 |
| 2018/04/25 | 1,149 | 1,150 | 1,136 | 1,136 | -15 | -1.3% | 2,000 |
| 2018/04/24 | 1,154 | 1,155 | 1,140 | 1,151 | -1 | -0.1% | 11,800 |
| 2018/04/23 | 1,140 | 1,160 | 1,140 | 1,152 | +15 | +1.3% | 2,500 |
| 2018/04/20 | 1,159 | 1,159 | 1,130 | 1,137 | -19 | -1.6% | 7,200 |
| 2018/04/19 | 1,163 | 1,163 | 1,151 | 1,156 | -18 | -1.5% | 7,300 |
| 2018/04/18 | 1,127 | 1,174 | 1,127 | 1,174 | +43 | +3.8% | 11,600 |
| 2018/04/17 | 1,145 | 1,200 | 1,128 | 1,131 | -37 | -3.2% | 5,500 |
| 2018/04/16 | 1,180 | 1,184 | 1,168 | 1,168 | +18 | +1.6% | 1,000 |
1751～
1800
件表示中 / 6009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% | - | - | - |
|
- |
| 赤阪鉄 | 363,000円 | +3.3% | +72.4% | 0.83% | 69.42倍 | 0.54倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 黒田精 | 93,900円 | +19.8% | +19.3% | 3.19% | 17.37倍 | 0.47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 |
| 東自機 | 325,000円 | -22.4% | -66.9% | 3.08% | 9.12倍 | 0.48倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
