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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,208 | 1,219 | 1,193 | 1,203 | -19 | -1.6% | 17,200 |
| 2015/07/23 | 1,216 | 1,232 | 1,216 | 1,222 | +7 | +0.6% | 17,700 |
| 2015/07/22 | 1,250 | 1,250 | 1,205 | 1,215 | -50 | -4% | 30,500 |
| 2015/07/21 | 1,263 | 1,272 | 1,263 | 1,265 | +1 | +0.1% | 5,000 |
| 2015/07/17 | 1,250 | 1,264 | 1,250 | 1,264 | +9 | +0.7% | 24,800 |
| 2015/07/16 | 1,258 | 1,258 | 1,240 | 1,255 | +17 | +1.4% | 23,300 |
| 2015/07/15 | 1,260 | 1,260 | 1,222 | 1,238 | -20 | -1.6% | 21,400 |
| 2015/07/14 | 1,215 | 1,265 | 1,210 | 1,258 | +66 | +5.5% | 31,800 |
| 2015/07/13 | 1,201 | 1,209 | 1,190 | 1,192 | -16 | -1.3% | 28,900 |
| 2015/07/10 | 1,242 | 1,242 | 1,188 | 1,208 | -34 | -2.7% | 46,300 |
| 2015/07/09 | 1,180 | 1,249 | 1,139 | 1,242 | +11 | +0.9% | 34,700 |
| 2015/07/08 | 1,317 | 1,317 | 1,220 | 1,231 | -79 | -6% | 50,100 |
| 2015/07/07 | 1,304 | 1,318 | 1,285 | 1,310 | +12 | +0.9% | 23,500 |
| 2015/07/06 | 1,288 | 1,305 | 1,273 | 1,298 | -1 | -0.1% | 39,300 |
| 2015/07/03 | 1,314 | 1,314 | 1,279 | 1,299 | +6 | +0.5% | 15,500 |
| 2015/07/02 | 1,325 | 1,325 | 1,291 | 1,293 | -20 | -1.5% | 16,300 |
| 2015/07/01 | 1,269 | 1,320 | 1,246 | 1,313 | +48 | +3.8% | 32,000 |
| 2015/06/30 | 1,245 | 1,288 | 1,244 | 1,265 | -10 | -0.8% | 28,900 |
| 2015/06/29 | 1,255 | 1,290 | 1,222 | 1,275 | -15 | -1.2% | 52,500 |
| 2015/06/26 | 1,313 | 1,321 | 1,280 | 1,290 | -40 | -3% | 28,800 |
| 2015/06/25 | 1,324 | 1,349 | 1,324 | 1,330 | -12 | -0.9% | 23,800 |
| 2015/06/24 | 1,320 | 1,346 | 1,318 | 1,342 | +42 | +3.2% | 52,300 |
| 2015/06/23 | 1,280 | 1,325 | 1,280 | 1,300 | +23 | +1.8% | 31,600 |
| 2015/06/22 | 1,268 | 1,291 | 1,266 | 1,277 | -15 | -1.2% | 26,100 |
| 2015/06/19 | 1,313 | 1,323 | 1,286 | 1,292 | -19 | -1.4% | 22,800 |
| 2015/06/18 | 1,280 | 1,330 | 1,240 | 1,311 | -14 | -1.1% | 76,400 |
| 2015/06/17 | 1,291 | 1,343 | 1,276 | 1,325 | -8 | -0.6% | 114,700 |
| 2015/06/16 | 1,369 | 1,369 | 1,290 | 1,333 | -17 | -1.3% | 74,500 |
| 2015/06/15 | 1,325 | 1,365 | 1,325 | 1,350 | -4 | -0.3% | 101,200 |
| 2015/06/12 | 1,260 | 1,355 | 1,255 | 1,354 | +117 | +9.5% | 243,200 |
| 2015/06/11 | 1,185 | 1,239 | 1,131 | 1,237 | +48 | +4% | 78,900 |
| 2015/06/10 | 1,186 | 1,218 | 1,181 | 1,189 | -3 | -0.3% | 64,500 |
| 2015/06/09 | 1,225 | 1,229 | 1,191 | 1,192 | -43 | -3.5% | 58,400 |
| 2015/06/08 | 1,241 | 1,297 | 1,213 | 1,235 | -20 | -1.6% | 70,600 |
| 2015/06/05 | 1,193 | 1,255 | 1,180 | 1,255 | +60 | +5% | 110,400 |
| 2015/06/04 | 1,153 | 1,195 | 1,153 | 1,195 | +43 | +3.7% | 36,100 |
| 2015/06/03 | 1,150 | 1,158 | 1,138 | 1,152 | -3 | -0.3% | 9,500 |
| 2015/06/02 | 1,163 | 1,165 | 1,135 | 1,155 | -4 | -0.3% | 15,800 |
| 2015/06/01 | 1,147 | 1,171 | 1,123 | 1,159 | +19 | +1.7% | 27,000 |
| 2015/05/29 | 1,157 | 1,158 | 1,120 | 1,140 | -17 | -1.5% | 46,800 |
| 2015/05/28 | 1,197 | 1,200 | 1,152 | 1,157 | -40 | -3.3% | 58,300 |
| 2015/05/27 | 1,198 | 1,199 | 1,170 | 1,197 | ±0 | ±0% | 44,500 |
| 2015/05/26 | 1,170 | 1,199 | 1,151 | 1,197 | +50 | +4.4% | 79,100 |
| 2015/05/25 | 1,135 | 1,147 | 1,126 | 1,147 | +38 | +3.4% | 51,100 |
| 2015/05/22 | 1,105 | 1,121 | 1,105 | 1,109 | -4 | -0.4% | 23,600 |
| 2015/05/21 | 1,105 | 1,145 | 1,099 | 1,113 | +18 | +1.6% | 65,100 |
| 2015/05/20 | 1,138 | 1,138 | 1,095 | 1,095 | -16 | -1.4% | 61,100 |
| 2015/05/19 | 1,108 | 1,131 | 1,095 | 1,111 | +8 | +0.7% | 48,600 |
| 2015/05/18 | 1,117 | 1,170 | 1,101 | 1,103 | +13 | +1.2% | 76,700 |
| 2015/05/15 | 1,145 | 1,150 | 1,086 | 1,090 | -45 | -4% | 110,800 |
2401～
2450
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
