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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 1,051 | 1,105 | 1,045 | 1,100 | +35 | +3.3% | 7,600 |
| 2006/05/23 | 1,097 | 1,099 | 1,061 | 1,065 | -15 | -1.4% | 5,400 |
| 2006/05/22 | 1,080 | 1,140 | 1,080 | 1,080 | -20 | -1.8% | 5,200 |
| 2006/05/19 | 1,085 | 1,111 | 1,081 | 1,100 | ±0 | ±0% | 5,600 |
| 2006/05/18 | 1,070 | 1,110 | 1,070 | 1,100 | -44 | -3.8% | 6,200 |
| 2006/05/17 | 1,180 | 1,182 | 1,135 | 1,144 | -40 | -3.4% | 9,200 |
| 2006/05/16 | 1,200 | 1,200 | 1,184 | 1,184 | -16 | -1.3% | 10,400 |
| 2006/05/15 | 1,200 | 1,209 | 1,190 | 1,200 | -20 | -1.6% | 3,800 |
| 2006/05/12 | 1,239 | 1,240 | 1,202 | 1,220 | -23 | -1.9% | 12,100 |
| 2006/05/11 | 1,250 | 1,250 | 1,228 | 1,243 | -6 | -0.5% | 21,900 |
| 2006/05/10 | 1,242 | 1,252 | 1,235 | 1,249 | +24 | +2% | 21,700 |
| 2006/05/09 | 1,210 | 1,225 | 1,205 | 1,225 | +12 | +1% | 12,900 |
| 2006/05/08 | 1,213 | 1,213 | 1,200 | 1,213 | ±0 | ±0% | 17,900 |
| 2006/05/02 | 1,212 | 1,220 | 1,200 | 1,213 | -14 | -1.1% | 4,000 |
| 2006/05/01 | 1,236 | 1,236 | 1,211 | 1,227 | -9 | -0.7% | 3,800 |
| 2006/04/28 | 1,246 | 1,246 | 1,233 | 1,236 | -9 | -0.7% | 1,600 |
| 2006/04/27 | 1,250 | 1,250 | 1,235 | 1,245 | -6 | -0.5% | 3,900 |
| 2006/04/26 | 1,265 | 1,265 | 1,251 | 1,251 | -14 | -1.1% | 5,100 |
| 2006/04/25 | 1,249 | 1,266 | 1,249 | 1,265 | +14 | +1.1% | 8,200 |
| 2006/04/24 | 1,240 | 1,260 | 1,240 | 1,251 | -4 | -0.3% | 6,300 |
| 2006/04/21 | 1,263 | 1,265 | 1,231 | 1,255 | -15 | -1.2% | 11,400 |
| 2006/04/20 | 1,290 | 1,299 | 1,261 | 1,270 | -20 | -1.6% | 7,800 |
| 2006/04/19 | 1,300 | 1,319 | 1,265 | 1,290 | -16 | -1.2% | 7,600 |
| 2006/04/18 | 1,296 | 1,306 | 1,256 | 1,306 | +12 | +0.9% | 14,400 |
| 2006/04/17 | 1,306 | 1,306 | 1,280 | 1,294 | -13 | -1% | 10,300 |
| 2006/04/14 | 1,319 | 1,320 | 1,306 | 1,307 | -8 | -0.6% | 15,000 |
| 2006/04/13 | 1,320 | 1,320 | 1,305 | 1,315 | +4 | +0.3% | 13,100 |
| 2006/04/12 | 1,305 | 1,320 | 1,305 | 1,311 | +4 | +0.3% | 24,900 |
| 2006/04/11 | 1,293 | 1,322 | 1,290 | 1,307 | +23 | +1.8% | 39,000 |
| 2006/04/10 | 1,287 | 1,294 | 1,260 | 1,284 | +14 | +1.1% | 12,900 |
| 2006/04/07 | 1,265 | 1,280 | 1,260 | 1,270 | +19 | +1.5% | 17,400 |
| 2006/04/06 | 1,275 | 1,275 | 1,233 | 1,251 | -22 | -1.7% | 10,200 |
| 2006/04/05 | 1,286 | 1,289 | 1,273 | 1,273 | -9 | -0.7% | 15,300 |
| 2006/04/04 | 1,280 | 1,289 | 1,270 | 1,282 | +17 | +1.3% | 22,100 |
| 2006/04/03 | 1,165 | 1,280 | 1,165 | 1,265 | +105 | +9.1% | 43,500 |
| 2006/03/31 | 1,161 | 1,161 | 1,147 | 1,160 | +1 | +0.1% | 5,500 |
| 2006/03/30 | 1,170 | 1,180 | 1,140 | 1,159 | -7 | -0.6% | 7,900 |
| 2006/03/29 | 1,170 | 1,170 | 1,166 | 1,166 | +16 | +1.4% | 1,100 |
| 2006/03/28 | 1,170 | 1,170 | 1,121 | 1,150 | -20 | -1.7% | 3,100 |
| 2006/03/27 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 3,300 |
| 2006/03/24 | 1,150 | 1,180 | 1,150 | 1,180 | +25 | +2.2% | 11,200 |
| 2006/03/23 | 1,145 | 1,160 | 1,145 | 1,155 | +18 | +1.6% | 9,000 |
| 2006/03/22 | 1,140 | 1,160 | 1,137 | 1,137 | -3 | -0.3% | 4,200 |
| 2006/03/20 | 1,145 | 1,145 | 1,115 | 1,140 | -5 | -0.4% | 6,600 |
| 2006/03/17 | 1,160 | 1,165 | 1,145 | 1,145 | -15 | -1.3% | 2,500 |
| 2006/03/16 | 1,185 | 1,185 | 1,158 | 1,160 | -5 | -0.4% | 12,000 |
| 2006/03/15 | 1,180 | 1,180 | 1,165 | 1,165 | -15 | -1.3% | 600 |
| 2006/03/14 | 1,166 | 1,180 | 1,164 | 1,180 | +17 | +1.5% | 1,500 |
| 2006/03/13 | 1,194 | 1,194 | 1,158 | 1,163 | +28 | +2.5% | 7,000 |
| 2006/03/10 | 1,170 | 1,195 | 1,131 | 1,135 | -35 | -3% | 6,100 |
4651～
4700
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
