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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,205 | 1,209 | 1,160 | 1,160 | -51 | -4.2% | 9,500 |
| 2018/04/11 | 1,220 | 1,220 | 1,201 | 1,211 | -8 | -0.7% | 4,700 |
| 2018/04/10 | 1,220 | 1,220 | 1,210 | 1,219 | +29 | +2.4% | 5,900 |
| 2018/04/09 | 1,200 | 1,200 | 1,182 | 1,190 | -10 | -0.8% | 5,600 |
| 2018/04/06 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 5,100 |
| 2018/04/05 | 1,260 | 1,260 | 1,220 | 1,230 | ±0 | ±0% | 4,600 |
| 2018/04/04 | 1,269 | 1,270 | 1,225 | 1,230 | -4 | -0.3% | 9,700 |
| 2018/04/03 | 1,244 | 1,271 | 1,210 | 1,234 | -31 | -2.5% | 13,200 |
| 2018/04/02 | 1,238 | 1,267 | 1,230 | 1,265 | +87 | +7.4% | 13,400 |
| 2018/03/30 | 1,173 | 1,189 | 1,173 | 1,178 | +7 | +0.6% | 800 |
| 2018/03/29 | 1,187 | 1,189 | 1,161 | 1,171 | -9 | -0.8% | 1,200 |
| 2018/03/28 | 1,153 | 1,183 | 1,153 | 1,180 | -16 | -1.3% | 2,200 |
| 2018/03/27 | 1,183 | 1,215 | 1,183 | 1,196 | +15 | +1.3% | 1,500 |
| 2018/03/26 | 1,120 | 1,181 | 1,100 | 1,181 | +26 | +2.3% | 8,000 |
| 2018/03/23 | 1,210 | 1,210 | 1,152 | 1,155 | -88 | -7.1% | 2,900 |
| 2018/03/22 | 1,241 | 1,245 | 1,225 | 1,243 | -24 | -1.9% | 5,600 |
| 2018/03/20 | 1,203 | 1,267 | 1,172 | 1,267 | +60 | +5% | 3,100 |
| 2018/03/19 | 1,280 | 1,280 | 1,207 | 1,207 | -50 | -4% | 3,200 |
| 2018/03/16 | 1,222 | 1,268 | 1,210 | 1,257 | +35 | +2.9% | 2,300 |
| 2018/03/15 | 1,240 | 1,240 | 1,205 | 1,222 | +6 | +0.5% | 3,300 |
| 2018/03/14 | 1,254 | 1,267 | 1,216 | 1,216 | -38 | -3% | 2,100 |
| 2018/03/13 | 1,234 | 1,254 | 1,204 | 1,254 | +45 | +3.7% | 5,500 |
| 2018/03/12 | 1,230 | 1,230 | 1,203 | 1,209 | -34 | -2.7% | 5,600 |
| 2018/03/09 | 1,225 | 1,243 | 1,222 | 1,243 | +21 | +1.7% | 3,100 |
| 2018/03/08 | 1,278 | 1,278 | 1,215 | 1,222 | -3 | -0.2% | 3,000 |
| 2018/03/07 | 1,280 | 1,280 | 1,225 | 1,225 | -25 | -2% | 2,200 |
| 2018/03/06 | 1,267 | 1,267 | 1,201 | 1,250 | +19 | +1.5% | 4,000 |
| 2018/03/05 | 1,223 | 1,231 | 1,198 | 1,231 | -1 | -0.1% | 4,300 |
| 2018/03/02 | 1,290 | 1,290 | 1,211 | 1,232 | -38 | -3% | 2,900 |
| 2018/03/01 | 1,281 | 1,283 | 1,267 | 1,270 | -20 | -1.6% | 900 |
| 2018/02/28 | 1,309 | 1,309 | 1,290 | 1,290 | -12 | -0.9% | 2,400 |
| 2018/02/27 | 1,300 | 1,313 | 1,291 | 1,302 | +6 | +0.5% | 4,000 |
| 2018/02/26 | 1,296 | 1,317 | 1,283 | 1,296 | +9 | +0.7% | 2,500 |
| 2018/02/23 | 1,321 | 1,330 | 1,280 | 1,287 | -4 | -0.3% | 6,400 |
| 2018/02/22 | 1,285 | 1,313 | 1,270 | 1,291 | +12 | +0.9% | 7,200 |
| 2018/02/21 | 1,279 | 1,293 | 1,240 | 1,279 | +1 | +0.1% | 7,500 |
| 2018/02/20 | 1,253 | 1,279 | 1,238 | 1,278 | +23 | +1.8% | 7,300 |
| 2018/02/19 | 1,258 | 1,258 | 1,230 | 1,255 | ±0 | ±0% | 9,800 |
| 2018/02/16 | 1,265 | 1,266 | 1,200 | 1,255 | +11 | +0.9% | 11,000 |
| 2018/02/15 | 1,129 | 1,272 | 1,129 | 1,244 | +115 | +10.2% | 15,300 |
| 2018/02/14 | 1,122 | 1,165 | 1,054 | 1,129 | -53 | -4.5% | 28,200 |
| 2018/02/13 | 1,200 | 1,224 | 1,173 | 1,182 | +23 | +2% | 17,000 |
| 2018/02/09 | 1,150 | 1,159 | 1,141 | 1,159 | -68 | -5.5% | 13,300 |
| 2018/02/08 | 1,252 | 1,252 | 1,185 | 1,227 | -12 | -1% | 6,100 |
| 2018/02/07 | 1,241 | 1,283 | 1,236 | 1,239 | +26 | +2.1% | 12,100 |
| 2018/02/06 | 1,232 | 1,255 | 1,123 | 1,213 | -129 | -9.6% | 29,400 |
| 2018/02/05 | 1,347 | 1,370 | 1,295 | 1,342 | -57 | -4.1% | 19,100 |
| 2018/02/02 | 1,398 | 1,415 | 1,388 | 1,399 | +7 | +0.5% | 10,800 |
| 2018/02/01 | 1,391 | 1,400 | 1,373 | 1,392 | -7 | -0.5% | 14,500 |
| 2018/01/31 | 1,350 | 1,438 | 1,350 | 1,399 | +36 | +2.6% | 49,500 |
1801～
1850
件表示中 / 6008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 |
| 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 |
| 赤阪鉄 | 372,000円 | +3.3% | +72.4% | 0.81% | 71.14倍 | 0.56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 |
| 東自機 | 330,000円 | -22.4% | -66.9% | 3.03% | 9.26倍 | 0.49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 |
| ＮＦＫ－ＨＤ | 9,700円 | +0.9% | -21.6% | 0.00% | 49.75倍 | 0.92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
