タケダ機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,821 | 2,821 | 2,820 | 2,820 | -1 | ±0% | 200 |
| 2025/07/02 | 2,838 | 2,838 | 2,821 | 2,821 | -14 | -0.5% | 500 |
| 2025/07/01 | 2,832 | 2,835 | 2,832 | 2,835 | -2 | -0.1% | 200 |
| 2025/06/30 | 2,810 | 2,837 | 2,810 | 2,837 | +27 | +1% | 400 |
| 2025/06/27 | 2,818 | 2,818 | 2,810 | 2,810 | -12 | -0.4% | 1,100 |
| 2025/06/26 | 2,812 | 2,829 | 2,811 | 2,822 | +9 | +0.3% | 1,900 |
| 2025/06/25 | 2,841 | 2,841 | 2,813 | 2,813 | -9 | -0.3% | 1,400 |
| 2025/06/24 | 2,820 | 2,829 | 2,820 | 2,822 | -7 | -0.2% | 1,800 |
| 2025/06/23 | 2,837 | 2,842 | 2,821 | 2,829 | -9 | -0.3% | 1,700 |
| 2025/06/20 | 2,845 | 2,847 | 2,838 | 2,838 | -7 | -0.2% | 1,100 |
| 2025/06/19 | 2,853 | 2,853 | 2,845 | 2,845 | -9 | -0.3% | 1,200 |
| 2025/06/18 | 2,845 | 2,854 | 2,842 | 2,854 | +9 | +0.3% | 1,700 |
| 2025/06/17 | 2,845 | 2,846 | 2,845 | 2,845 | +1 | ±0% | 1,000 |
| 2025/06/16 | 2,850 | 2,850 | 2,844 | 2,844 | -6 | -0.2% | 900 |
| 2025/06/13 | 2,860 | 2,860 | 2,850 | 2,850 | -13 | -0.5% | 1,700 |
| 2025/06/12 | 2,889 | 2,890 | 2,862 | 2,863 | -21 | -0.7% | 900 |
| 2025/06/11 | 2,885 | 2,885 | 2,850 | 2,884 | +7 | +0.2% | 1,500 |
| 2025/06/10 | 2,863 | 2,877 | 2,863 | 2,877 | +15 | +0.5% | 1,200 |
| 2025/06/09 | 2,845 | 2,867 | 2,845 | 2,862 | +19 | +0.7% | 2,500 |
| 2025/06/06 | 2,845 | 2,853 | 2,836 | 2,843 | +2 | +0.1% | 2,500 |
| 2025/06/05 | 2,877 | 2,877 | 2,840 | 2,841 | -11 | -0.4% | 3,300 |
| 2025/06/04 | 2,882 | 2,899 | 2,851 | 2,852 | -13 | -0.5% | 5,500 |
| 2025/06/03 | 2,923 | 2,923 | 2,865 | 2,865 | -67 | -2.3% | 6,700 |
| 2025/06/02 | 2,942 | 2,949 | 2,904 | 2,932 | -42 | -1.4% | 6,800 |
| 2025/05/30 | 3,000 | 3,010 | 2,947 | 2,974 | -66 | -2.2% | 13,800 |
| 2025/05/29 | 2,940 | 3,065 | 2,931 | 3,040 | -240 | -7.3% | 37,900 |
| 2025/05/28 | 3,230 | 3,280 | 3,230 | 3,280 | +50 | +1.5% | 12,600 |
| 2025/05/27 | 3,235 | 3,250 | 3,220 | 3,230 | +10 | +0.3% | 8,100 |
| 2025/05/26 | 3,205 | 3,235 | 3,205 | 3,220 | -10 | -0.3% | 4,000 |
| 2025/05/23 | 3,215 | 3,235 | 3,210 | 3,230 | -15 | -0.5% | 4,700 |
| 2025/05/22 | 3,245 | 3,255 | 3,220 | 3,245 | -20 | -0.6% | 6,500 |
| 2025/05/21 | 3,275 | 3,280 | 3,255 | 3,265 | +5 | +0.2% | 2,000 |
| 2025/05/20 | 3,270 | 3,275 | 3,255 | 3,260 | -5 | -0.2% | 1,700 |
| 2025/05/19 | 3,230 | 3,265 | 3,230 | 3,265 | +35 | +1.1% | 3,100 |
| 2025/05/16 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 1,400 |
| 2025/05/15 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 4,600 |
| 2025/05/14 | 3,280 | 3,295 | 3,250 | 3,250 | -25 | -0.8% | 4,500 |
| 2025/05/13 | 3,305 | 3,310 | 3,275 | 3,275 | -30 | -0.9% | 5,100 |
| 2025/05/12 | 3,335 | 3,340 | 3,300 | 3,305 | -30 | -0.9% | 6,800 |
| 2025/05/09 | 3,345 | 3,365 | 3,320 | 3,335 | -10 | -0.3% | 4,300 |
| 2025/05/08 | 3,350 | 3,365 | 3,330 | 3,345 | -30 | -0.9% | 2,200 |
| 2025/05/07 | 3,360 | 3,445 | 3,315 | 3,375 | +15 | +0.4% | 3,900 |
| 2025/05/02 | 3,320 | 3,360 | 3,310 | 3,360 | +35 | +1.1% | 2,100 |
| 2025/05/01 | 3,330 | 3,335 | 3,305 | 3,325 | +15 | +0.5% | 3,300 |
| 2025/04/30 | 3,320 | 3,370 | 3,310 | 3,310 | -30 | -0.9% | 4,700 |
| 2025/04/28 | 3,350 | 3,370 | 3,310 | 3,340 | +10 | +0.3% | 3,700 |
| 2025/04/25 | 3,325 | 3,340 | 3,325 | 3,330 | +5 | +0.2% | 1,600 |
| 2025/04/24 | 3,340 | 3,340 | 3,325 | 3,325 | -15 | -0.4% | 1,000 |
| 2025/04/23 | 3,310 | 3,345 | 3,310 | 3,340 | ±0 | ±0% | 3,300 |
| 2025/04/22 | 3,300 | 3,345 | 3,285 | 3,340 | +70 | +2.1% | 2,700 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「タケダ機」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 |
|---|---|---|---|---|---|---|---|---|
| タケダ機 | 282,000円 | +0.7% | -9.0% | 2.84% | 6.65倍 | 0.51倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| ニチダイ | 35,900円 | +4.3% | +2.7% | 1.67% | 32.40倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 横田製作 | 156,500円 | +1.1% | -10.8% | 3.51% | 10.15倍 | 0.99倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| エンシュウ | 44,000円 | -8.6% | - | 2.27% | 27.74倍 | 0.27倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| オリチエン | 179,900円 | +6.7% | +9.0% | 1.67% | 23.30倍 | 1.34倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
