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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,244 | 1,247 | 1,239 | 1,244 | +21 | +1.7% | 9,100 |
| 2018/01/04 | 1,228 | 1,228 | 1,213 | 1,223 | +18 | +1.5% | 11,300 |
| 2017/12/29 | 1,209 | 1,210 | 1,192 | 1,205 | -4 | -0.3% | 4,100 |
| 2017/12/28 | 1,224 | 1,224 | 1,203 | 1,209 | -14 | -1.1% | 11,700 |
| 2017/12/27 | 1,170 | 1,226 | 1,161 | 1,223 | +55 | +4.7% | 6,400 |
| 2017/12/26 | 1,196 | 1,196 | 1,163 | 1,168 | -31 | -2.6% | 8,800 |
| 2017/12/25 | 1,212 | 1,212 | 1,172 | 1,199 | -15 | -1.2% | 11,000 |
| 2017/12/22 | 1,240 | 1,244 | 1,155 | 1,214 | -25 | -2% | 27,200 |
| 2017/12/21 | 1,226 | 1,244 | 1,226 | 1,239 | +19 | +1.6% | 2,000 |
| 2017/12/20 | 1,236 | 1,270 | 1,220 | 1,220 | -10 | -0.8% | 36,900 |
| 2017/12/19 | 1,245 | 1,245 | 1,199 | 1,230 | -13 | -1% | 13,700 |
| 2017/12/18 | 1,209 | 1,244 | 1,200 | 1,243 | +58 | +4.9% | 28,700 |
| 2017/12/15 | 1,179 | 1,185 | 1,177 | 1,185 | +18 | +1.5% | 16,100 |
| 2017/12/14 | 1,169 | 1,170 | 1,158 | 1,167 | +3 | +0.3% | 6,300 |
| 2017/12/13 | 1,174 | 1,174 | 1,134 | 1,164 | +5 | +0.4% | 8,500 |
| 2017/12/12 | 1,184 | 1,188 | 1,137 | 1,159 | -16 | -1.4% | 20,900 |
| 2017/12/11 | 1,126 | 1,189 | 1,126 | 1,175 | +53 | +4.7% | 32,100 |
| 2017/12/08 | 1,118 | 1,126 | 1,106 | 1,122 | +12 | +1.1% | 8,900 |
| 2017/12/07 | 1,100 | 1,114 | 1,094 | 1,110 | +6 | +0.5% | 14,300 |
| 2017/12/06 | 1,100 | 1,104 | 1,080 | 1,104 | +8 | +0.7% | 12,300 |
| 2017/12/05 | 1,102 | 1,108 | 1,090 | 1,096 | -6 | -0.5% | 9,800 |
| 2017/12/04 | 1,088 | 1,102 | 1,082 | 1,102 | +14 | +1.3% | 13,300 |
| 2017/12/01 | 1,090 | 1,100 | 1,085 | 1,088 | -13 | -1.2% | 12,400 |
| 2017/11/30 | 1,100 | 1,115 | 1,099 | 1,101 | +1 | +0.1% | 3,700 |
| 2017/11/29 | 1,101 | 1,110 | 1,099 | 1,100 | -7 | -0.6% | 1,500 |
| 2017/11/28 | 1,117 | 1,118 | 1,098 | 1,107 | -11 | -1% | 16,800 |
| 2017/11/27 | 1,104 | 1,126 | 1,104 | 1,118 | +13 | +1.2% | 11,900 |
| 2017/11/24 | 1,101 | 1,109 | 1,095 | 1,105 | -6 | -0.5% | 3,000 |
| 2017/11/22 | 1,114 | 1,114 | 1,095 | 1,111 | -5 | -0.4% | 5,400 |
| 2017/11/21 | 1,095 | 1,116 | 1,071 | 1,116 | +22 | +2% | 16,000 |
| 2017/11/20 | 1,071 | 1,094 | 1,070 | 1,094 | +14 | +1.3% | 7,300 |
| 2017/11/17 | 1,081 | 1,088 | 1,071 | 1,080 | -6 | -0.6% | 2,400 |
| 2017/11/16 | 1,083 | 1,086 | 1,073 | 1,086 | +8 | +0.7% | 4,800 |
| 2017/11/15 | 1,082 | 1,089 | 1,051 | 1,078 | -4 | -0.4% | 15,700 |
| 2017/11/14 | 1,072 | 1,083 | 1,061 | 1,082 | +1 | +0.1% | 6,600 |
| 2017/11/13 | 1,101 | 1,101 | 1,060 | 1,081 | -30 | -2.7% | 26,900 |
| 2017/11/10 | 1,059 | 1,119 | 1,048 | 1,111 | +51 | +4.8% | 27,500 |
| 2017/11/09 | 1,078 | 1,078 | 1,045 | 1,060 | -1 | -0.1% | 21,700 |
| 2017/11/08 | 1,062 | 1,070 | 1,040 | 1,061 | -4 | -0.4% | 20,500 |
| 2017/11/07 | 1,040 | 1,089 | 1,040 | 1,065 | -35 | -3.2% | 39,700 |
| 2017/11/06 | 1,120 | 1,120 | 1,081 | 1,100 | -10 | -0.9% | 17,300 |
| 2017/11/02 | 1,118 | 1,130 | 1,100 | 1,110 | ±0 | ±0% | 22,500 |
| 2017/11/01 | 1,088 | 1,113 | 1,087 | 1,110 | +22 | +2% | 32,600 |
| 2017/10/31 | 1,073 | 1,088 | 1,062 | 1,088 | +17 | +1.6% | 11,000 |
| 2017/10/30 | 1,073 | 1,074 | 1,067 | 1,071 | +11 | +1% | 5,800 |
| 2017/10/27 | 1,051 | 1,063 | 1,049 | 1,060 | +6 | +0.6% | 10,100 |
| 2017/10/26 | 1,045 | 1,054 | 1,041 | 1,054 | +9 | +0.9% | 6,100 |
| 2017/10/25 | 1,046 | 1,048 | 1,037 | 1,045 | -4 | -0.4% | 12,900 |
| 2017/10/24 | 1,063 | 1,063 | 1,040 | 1,049 | -11 | -1% | 10,600 |
| 2017/10/23 | 1,060 | 1,060 | 1,053 | 1,060 | +6 | +0.6% | 7,300 |
1801～
1850
件表示中 / 5942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 | 47,400円 | +10.0% | - | 2.11% | 60.77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 |
| 宮入バル | 10,700円 | +0.2% | +119.2% | 1.87% | 41.15倍 | 1.30倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| ＴＶＥ | 212,200円 | -10.9% | -42.7% | 1.89% | 12.45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 | 60,500円 | +1.1% | -42.4% | 1.65% | 14.93倍 | 0.99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 | 88,700円 | +19.8% | +19.3% | 3.38% | 16.34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
