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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 310 | 310 | 304 | 304 | -14 | -4.4% | 1,900 |
| 2010/06/21 | 310 | 318 | 310 | 318 | - | - | 700 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 303 | 308 | 303 | 308 | +7 | +2.3% | 700 |
| 2010/06/15 | 300 | 301 | 300 | 301 | -5 | -1.6% | 300 |
| 2010/06/14 | 313 | 320 | 306 | 306 | -10 | -3.2% | 14,700 |
| 2010/06/11 | 315 | 316 | 315 | 316 | +7 | +2.3% | 3,500 |
| 2010/06/10 | 318 | 318 | 308 | 309 | -2 | -0.6% | 2,900 |
| 2010/06/09 | 310 | 311 | 307 | 311 | +7 | +2.3% | 1,600 |
| 2010/06/08 | 305 | 305 | 304 | 304 | -1 | -0.3% | 300 |
| 2010/06/07 | 308 | 308 | 301 | 305 | +2 | +0.7% | 3,600 |
| 2010/06/04 | 305 | 305 | 302 | 303 | +5 | +1.7% | 900 |
| 2010/06/03 | 298 | 298 | 298 | 298 | - | - | 100 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 297 | 297 | 297 | 297 | - | - | 100 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 321 | 321 | 321 | 321 | +16 | +5.2% | 2,200 |
| 2010/05/27 | 306 | 306 | 305 | 305 | +7 | +2.3% | 700 |
| 2010/05/26 | 283 | 298 | 283 | 298 | +7 | +2.4% | 1,900 |
| 2010/05/25 | 300 | 300 | 290 | 291 | -15 | -4.9% | 1,200 |
| 2010/05/24 | 306 | 306 | 306 | 306 | +16 | +5.5% | 200 |
| 2010/05/21 | 289 | 290 | 289 | 290 | +2 | +0.7% | 700 |
| 2010/05/20 | 287 | 290 | 286 | 288 | -3 | -1% | 900 |
| 2010/05/19 | 288 | 291 | 288 | 291 | +3 | +1% | 1,100 |
| 2010/05/18 | 289 | 299 | 288 | 288 | -14 | -4.6% | 3,000 |
| 2010/05/17 | 308 | 308 | 301 | 302 | -8 | -2.6% | 1,100 |
| 2010/05/14 | 310 | 310 | 302 | 310 | -8 | -2.5% | 1,600 |
| 2010/05/13 | 313 | 318 | 304 | 318 | -7 | -2.2% | 8,400 |
| 2010/05/12 | 348 | 349 | 320 | 325 | -24 | -6.9% | 13,800 |
| 2010/05/11 | 346 | 349 | 344 | 349 | +4 | +1.2% | 5,100 |
| 2010/05/10 | 337 | 345 | 337 | 345 | +16 | +4.9% | 4,600 |
| 2010/05/07 | 336 | 336 | 316 | 329 | -9 | -2.7% | 6,700 |
| 2010/05/06 | 338 | 340 | 330 | 338 | -8 | -2.3% | 4,700 |
| 2010/04/30 | 345 | 346 | 345 | 346 | +1 | +0.3% | 1,200 |
| 2010/04/28 | 345 | 345 | 345 | 345 | -2 | -0.6% | 2,900 |
| 2010/04/27 | 346 | 348 | 346 | 347 | -3 | -0.9% | 900 |
| 2010/04/26 | 345 | 350 | 345 | 350 | +9 | +2.6% | 1,800 |
| 2010/04/23 | 350 | 350 | 340 | 341 | -9 | -2.6% | 1,700 |
| 2010/04/22 | 350 | 350 | 350 | 350 | ±0 | ±0% | 300 |
| 2010/04/21 | 358 | 358 | 350 | 350 | ±0 | ±0% | 3,100 |
| 2010/04/20 | 345 | 350 | 345 | 350 | +6 | +1.7% | 500 |
| 2010/04/19 | 351 | 360 | 336 | 344 | -16 | -4.4% | 4,400 |
| 2010/04/16 | 350 | 360 | 350 | 360 | ±0 | ±0% | 3,300 |
| 2010/04/15 | 360 | 367 | 360 | 360 | +10 | +2.9% | 2,900 |
| 2010/04/14 | 344 | 360 | 344 | 350 | +5 | +1.4% | 2,700 |
| 2010/04/13 | 355 | 355 | 345 | 345 | -10 | -2.8% | 2,900 |
| 2010/04/12 | 350 | 358 | 347 | 355 | +9 | +2.6% | 18,000 |
| 2010/04/09 | 339 | 348 | 339 | 346 | +19 | +5.8% | 8,100 |
| 2010/04/08 | 323 | 327 | 323 | 327 | +2 | +0.6% | 900 |
3651～
3700
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
