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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,018 | 1,040 | 1,015 | 1,040 | +40 | +4% | 14,200 |
| 2017/08/07 | 998 | 1,005 | 998 | 1,000 | +2 | +0.2% | 8,100 |
| 2017/08/04 | 998 | 999 | 994 | 998 | +4 | +0.4% | 2,400 |
| 2017/08/03 | 984 | 1,000 | 984 | 994 | +14 | +1.4% | 4,300 |
| 2017/08/02 | 952 | 980 | 945 | 980 | +14 | +1.4% | 7,300 |
| 2017/08/01 | 993 | 993 | 960 | 966 | -27 | -2.7% | 10,900 |
| 2017/07/31 | 1,005 | 1,005 | 990 | 993 | +3 | +0.3% | 3,300 |
| 2017/07/28 | 1,034 | 1,034 | 990 | 990 | -42 | -4.1% | 21,200 |
| 2017/07/27 | 998 | 1,037 | 995 | 1,032 | +58 | +6% | 54,200 |
| 2017/07/26 | 965 | 974 | 964 | 974 | +13 | +1.4% | 17,600 |
| 2017/07/25 | 950 | 961 | 949 | 961 | +11 | +1.2% | 9,400 |
| 2017/07/24 | 956 | 964 | 949 | 950 | +4 | +0.4% | 2,900 |
| 2017/07/21 | 950 | 950 | 941 | 946 | -4 | -0.4% | 9,100 |
| 2017/07/20 | 942 | 950 | 942 | 950 | +2 | +0.2% | 4,500 |
| 2017/07/19 | 946 | 948 | 945 | 948 | +13 | +1.4% | 1,900 |
| 2017/07/18 | 938 | 939 | 935 | 935 | -7 | -0.7% | 1,600 |
| 2017/07/14 | 935 | 945 | 935 | 942 | +5 | +0.5% | 5,400 |
| 2017/07/13 | 948 | 952 | 937 | 937 | -13 | -1.4% | 5,400 |
| 2017/07/12 | 960 | 966 | 945 | 950 | -6 | -0.6% | 24,500 |
| 2017/07/11 | 950 | 959 | 946 | 956 | +16 | +1.7% | 14,700 |
| 2017/07/10 | 928 | 940 | 928 | 940 | +14 | +1.5% | 6,200 |
| 2017/07/07 | 916 | 926 | 915 | 926 | +10 | +1.1% | 4,000 |
| 2017/07/06 | 922 | 922 | 915 | 916 | -4 | -0.4% | 2,200 |
| 2017/07/05 | 918 | 920 | 911 | 920 | +9 | +1% | 4,400 |
| 2017/07/04 | 915 | 915 | 909 | 911 | +1 | +0.1% | 4,500 |
| 2017/07/03 | 901 | 910 | 901 | 910 | +11 | +1.2% | 1,500 |
| 2017/06/30 | 900 | 903 | 890 | 899 | -6 | -0.7% | 2,500 |
| 2017/06/29 | 911 | 911 | 881 | 905 | -6 | -0.7% | 11,100 |
| 2017/06/28 | 916 | 920 | 910 | 911 | -17 | -1.8% | 8,200 |
| 2017/06/27 | 920 | 928 | 912 | 928 | +7 | +0.8% | 4,000 |
| 2017/06/26 | 920 | 925 | 915 | 921 | -9 | -1% | 9,800 |
| 2017/06/23 | 938 | 938 | 910 | 930 | -11 | -1.2% | 13,100 |
| 2017/06/22 | 942 | 942 | 938 | 941 | -1 | -0.1% | 3,300 |
| 2017/06/21 | 935 | 942 | 930 | 942 | +7 | +0.7% | 8,400 |
| 2017/06/20 | 941 | 941 | 935 | 935 | -8 | -0.8% | 1,500 |
| 2017/06/19 | 937 | 943 | 936 | 943 | +6 | +0.6% | 6,500 |
| 2017/06/16 | 941 | 941 | 915 | 937 | -5 | -0.5% | 6,600 |
| 2017/06/15 | 944 | 944 | 915 | 942 | -2 | -0.2% | 8,800 |
| 2017/06/14 | 948 | 954 | 935 | 944 | -10 | -1% | 6,100 |
| 2017/06/13 | 943 | 954 | 943 | 954 | +1 | +0.1% | 3,700 |
| 2017/06/12 | 929 | 960 | 929 | 953 | +24 | +2.6% | 47,600 |
| 2017/06/09 | 935 | 935 | 922 | 929 | +9 | +1% | 2,400 |
| 2017/06/08 | 938 | 938 | 920 | 920 | -13 | -1.4% | 3,700 |
| 2017/06/07 | 926 | 939 | 920 | 933 | +5 | +0.5% | 3,400 |
| 2017/06/06 | 943 | 944 | 904 | 928 | -14 | -1.5% | 10,400 |
| 2017/06/05 | 935 | 942 | 934 | 942 | +8 | +0.9% | 6,800 |
| 2017/06/02 | 935 | 935 | 928 | 934 | +2 | +0.2% | 5,500 |
| 2017/06/01 | 930 | 932 | 920 | 932 | +2 | +0.2% | 13,200 |
| 2017/05/31 | 925 | 930 | 914 | 930 | +3 | +0.3% | 8,800 |
| 2017/05/30 | 914 | 928 | 910 | 927 | +25 | +2.8% | 14,400 |
1901～
1950
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
