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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,022 | 1,026 | 1,016 | 1,017 | -26 | -2.5% | 11,000 |
| 2015/08/13 | 1,020 | 1,048 | 1,008 | 1,043 | +2 | +0.2% | 31,000 |
| 2015/08/12 | 1,061 | 1,072 | 1,035 | 1,041 | -37 | -3.4% | 36,600 |
| 2015/08/11 | 1,116 | 1,133 | 1,071 | 1,078 | -22 | -2% | 77,600 |
| 2015/08/10 | 1,080 | 1,110 | 1,074 | 1,100 | +37 | +3.5% | 62,900 |
| 2015/08/07 | 1,077 | 1,080 | 1,058 | 1,063 | -23 | -2.1% | 12,500 |
| 2015/08/06 | 1,052 | 1,087 | 1,050 | 1,086 | +41 | +3.9% | 15,500 |
| 2015/08/05 | 1,051 | 1,055 | 1,042 | 1,045 | -16 | -1.5% | 25,200 |
| 2015/08/04 | 1,095 | 1,102 | 1,055 | 1,061 | -57 | -5.1% | 41,800 |
| 2015/08/03 | 1,115 | 1,138 | 1,108 | 1,118 | +35 | +3.2% | 12,300 |
| 2015/07/31 | 1,110 | 1,110 | 1,058 | 1,083 | -23 | -2.1% | 35,800 |
| 2015/07/30 | 1,112 | 1,132 | 1,085 | 1,106 | -29 | -2.6% | 36,100 |
| 2015/07/29 | 1,170 | 1,170 | 1,122 | 1,135 | -35 | -3% | 24,900 |
| 2015/07/28 | 1,171 | 1,182 | 1,169 | 1,170 | -16 | -1.3% | 9,700 |
| 2015/07/27 | 1,204 | 1,204 | 1,177 | 1,186 | -17 | -1.4% | 8,300 |
| 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 |
2451～
2500
件表示中 / 6007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 | 0.33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 |
| 赤阪鉄 | 359,500円 | +3.3% | +72.4% | 0.83% | 68.75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 |
| ゼネパッカー | 309,500円 | +1.5% | -14.6% | 3.55% | 8.93倍 | 0.74倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 黒田精 | 94,400円 | +19.8% | +19.3% | 3.18% | 17.47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 |
| 東自機 | 333,000円 | -22.4% | -66.9% | 3.00% | 9.34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 |
市場注目の銘柄
チャート関連のコラム
