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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,000 | 1,010 | 998 | 1,010 | +2 | +0.2% | 14,300 |
| 2007/01/18 | 1,020 | 1,020 | 1,000 | 1,008 | -12 | -1.2% | 13,700 |
| 2007/01/17 | 995 | 1,020 | 990 | 1,020 | +26 | +2.6% | 15,100 |
| 2007/01/16 | 1,008 | 1,010 | 990 | 994 | -8 | -0.8% | 13,600 |
| 2007/01/15 | 998 | 1,007 | 990 | 1,002 | +14 | +1.4% | 19,700 |
| 2007/01/12 | 975 | 989 | 974 | 988 | +20 | +2.1% | 19,600 |
| 2007/01/11 | 956 | 971 | 955 | 968 | +13 | +1.4% | 13,200 |
| 2007/01/10 | 961 | 968 | 950 | 955 | +3 | +0.3% | 11,300 |
| 2007/01/09 | 950 | 959 | 942 | 952 | +7 | +0.7% | 18,700 |
| 2007/01/05 | 948 | 950 | 942 | 945 | ±0 | ±0% | 19,900 |
| 2007/01/04 | 940 | 950 | 940 | 945 | +12 | +1.3% | 9,700 |
| 2006/12/29 | 943 | 948 | 932 | 933 | -4 | -0.4% | 16,100 |
| 2006/12/28 | 950 | 950 | 937 | 937 | +7 | +0.8% | 13,700 |
| 2006/12/27 | 910 | 930 | 910 | 930 | +18 | +2% | 11,300 |
| 2006/12/26 | 920 | 924 | 912 | 912 | -19 | -2% | 18,000 |
| 2006/12/25 | 950 | 950 | 930 | 931 | -19 | -2% | 13,500 |
| 2006/12/22 | 947 | 953 | 935 | 950 | -3 | -0.3% | 27,000 |
| 2006/12/21 | 956 | 960 | 950 | 953 | -3 | -0.3% | 25,300 |
| 2006/12/20 | 931 | 956 | 922 | 956 | +21 | +2.2% | 45,100 |
| 2006/12/19 | 935 | 940 | 932 | 935 | -7 | -0.7% | 25,500 |
| 2006/12/18 | 910 | 943 | 910 | 942 | +41 | +4.6% | 57,200 |
| 2006/12/15 | 880 | 910 | 880 | 901 | +28 | +3.2% | 59,600 |
| 2006/12/14 | 874 | 874 | 860 | 873 | +3 | +0.3% | 14,000 |
| 2006/12/13 | 864 | 870 | 856 | 870 | +10 | +1.2% | 10,400 |
| 2006/12/12 | 875 | 878 | 860 | 860 | +5 | +0.6% | 23,300 |
| 2006/12/11 | 875 | 875 | 855 | 855 | -15 | -1.7% | 18,400 |
| 2006/12/08 | 860 | 870 | 850 | 870 | +20 | +2.4% | 55,100 |
| 2006/12/07 | 876 | 880 | 850 | 850 | -6 | -0.7% | 36,700 |
| 2006/12/06 | 856 | 856 | 850 | 856 | -9 | -1% | 15,200 |
| 2006/12/05 | 878 | 896 | 860 | 865 | -3 | -0.3% | 17,100 |
| 2006/12/04 | 848 | 868 | 840 | 868 | +30 | +3.6% | 34,600 |
| 2006/12/01 | 815 | 838 | 809 | 838 | +30 | +3.7% | 19,500 |
| 2006/11/30 | 825 | 830 | 805 | 808 | -22 | -2.7% | 11,800 |
| 2006/11/29 | 799 | 830 | 794 | 830 | +37 | +4.7% | 13,400 |
| 2006/11/28 | 796 | 800 | 791 | 793 | -7 | -0.9% | 5,300 |
| 2006/11/27 | 802 | 802 | 796 | 800 | -1 | -0.1% | 4,600 |
| 2006/11/24 | 805 | 808 | 801 | 801 | -2 | -0.2% | 4,300 |
| 2006/11/22 | 803 | 805 | 800 | 803 | ±0 | ±0% | 4,000 |
| 2006/11/21 | 805 | 817 | 802 | 803 | -7 | -0.9% | 4,700 |
| 2006/11/20 | 836 | 840 | 810 | 810 | -30 | -3.6% | 16,000 |
| 2006/11/17 | 835 | 843 | 820 | 840 | ±0 | ±0% | 14,400 |
| 2006/11/16 | 842 | 850 | 836 | 840 | -3 | -0.4% | 14,100 |
| 2006/11/15 | 830 | 850 | 823 | 843 | +13 | +1.6% | 54,500 |
| 2006/11/14 | 822 | 830 | 822 | 830 | +8 | +1% | 2,000 |
| 2006/11/13 | 832 | 832 | 816 | 822 | ±0 | ±0% | 18,600 |
| 2006/11/10 | 830 | 842 | 820 | 822 | +29 | +3.7% | 24,500 |
| 2006/11/09 | 796 | 796 | 792 | 793 | -2 | -0.3% | 2,600 |
| 2006/11/08 | 795 | 796 | 793 | 795 | -1 | -0.1% | 2,600 |
| 2006/11/07 | 799 | 799 | 796 | 796 | -1 | -0.1% | 1,500 |
| 2006/11/06 | 800 | 800 | 796 | 797 | -2 | -0.3% | 1,600 |
4551～
4600
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 | 50,200円 | +10.0% | - | 1.99% | 64.52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 | 370,000円 | +3.3% | +72.4% | 0.81% | 70.76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 | 303,000円 | +1.5% | -14.6% | 3.63% | 8.75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
