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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/04/07 | 340 | 340 | 320 | 325 | -13 | -3.8% | 17,300 |
| 2010/04/06 | 337 | 345 | 335 | 338 | -7 | -2% | 5,700 |
| 2010/04/05 | 310 | 348 | 310 | 345 | +28 | +8.8% | 2,900 |
| 2010/04/02 | 297 | 318 | 297 | 317 | +8 | +2.6% | 1,700 |
| 2010/04/01 | 309 | 309 | 309 | 309 | -1 | -0.3% | 300 |
| 2010/03/31 | 315 | 315 | 310 | 310 | ±0 | ±0% | 3,900 |
| 2010/03/30 | 308 | 310 | 300 | 310 | +7 | +2.3% | 5,200 |
| 2010/03/29 | 295 | 305 | 295 | 303 | +8 | +2.7% | 3,400 |
| 2010/03/26 | 293 | 295 | 287 | 295 | +11 | +3.9% | 6,500 |
| 2010/03/25 | 282 | 284 | 281 | 284 | +5 | +1.8% | 2,900 |
| 2010/03/24 | 280 | 280 | 279 | 279 | ±0 | ±0% | 3,000 |
| 2010/03/23 | 278 | 279 | 278 | 279 | +1 | +0.4% | 1,800 |
| 2010/03/19 | 283 | 283 | 278 | 278 | -4 | -1.4% | 3,400 |
| 2010/03/18 | 277 | 282 | 277 | 282 | +2 | +0.7% | 2,600 |
| 2010/03/17 | 276 | 280 | 276 | 280 | - | - | 6,900 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 280 | 280 | 280 | 280 | -3 | -1.1% | 1,000 |
| 2010/03/12 | 277 | 285 | 277 | 283 | -2 | -0.7% | 12,100 |
| 2010/03/11 | 285 | 286 | 281 | 285 | +2 | +0.7% | 7,300 |
| 2010/03/10 | 269 | 283 | 268 | 283 | +18 | +6.8% | 7,800 |
| 2010/03/09 | 267 | 269 | 265 | 265 | -1 | -0.4% | 2,500 |
| 2010/03/08 | 267 | 269 | 266 | 266 | +5 | +1.9% | 4,500 |
| 2010/03/05 | 267 | 270 | 261 | 261 | -6 | -2.2% | 6,000 |
| 2010/03/04 | 267 | 267 | 267 | 267 | +3 | +1.1% | 300 |
| 2010/03/03 | 264 | 264 | 264 | 264 | -2 | -0.8% | 700 |
| 2010/03/02 | 260 | 266 | 260 | 266 | +8 | +3.1% | 2,800 |
| 2010/03/01 | 260 | 260 | 258 | 258 | -2 | -0.8% | 1,700 |
| 2010/02/26 | 268 | 268 | 250 | 260 | -10 | -3.7% | 7,900 |
| 2010/02/25 | 274 | 276 | 269 | 270 | ±0 | ±0% | 4,300 |
| 2010/02/24 | 280 | 280 | 270 | 270 | ±0 | ±0% | 6,000 |
| 2010/02/23 | 281 | 281 | 267 | 270 | -18 | -6.3% | 13,300 |
| 2010/02/22 | 280 | 288 | 280 | 288 | +12 | +4.3% | 500 |
| 2010/02/19 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,400 |
| 2010/02/18 | 276 | 276 | 276 | 276 | - | - | 1,100 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 281 | 281 | 280 | 280 | -12 | -4.1% | 300 |
| 2010/02/15 | 279 | 292 | 276 | 292 | +2 | +0.7% | 4,600 |
3751～
3800
件表示中 / 6005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 | 49,900円 | +10.0% | - | 2.00% | 64.13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 | 372,000円 | +3.3% | +72.4% | 0.81% | 71.14倍 | 0.55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 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 黒田精 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.59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 |
| ゼネパッカー | 304,500円 | +1.5% | -14.6% | 3.61% | 8.79倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
