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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,860 | 2,898 | 2,860 | 2,889 | +39 | +1.4% | 1,100 |
| 2024/11/20 | 2,842 | 2,850 | 2,840 | 2,850 | +17 | +0.6% | 700 |
| 2024/11/19 | 2,827 | 2,833 | 2,827 | 2,833 | +4 | +0.1% | 600 |
| 2024/11/18 | 2,831 | 2,831 | 2,829 | 2,829 | -2 | -0.1% | 200 |
| 2024/11/15 | 2,825 | 2,834 | 2,825 | 2,831 | +6 | +0.2% | 1,300 |
| 2024/11/14 | 2,826 | 2,826 | 2,825 | 2,825 | +1 | ±0% | 200 |
| 2024/11/13 | 2,864 | 2,864 | 2,822 | 2,824 | -2 | -0.1% | 700 |
| 2024/11/12 | 2,830 | 2,876 | 2,826 | 2,826 | -4 | -0.1% | 400 |
| 2024/11/11 | 2,830 | 2,830 | 2,816 | 2,830 | +14 | +0.5% | 1,100 |
| 2024/11/08 | 2,816 | 2,816 | 2,816 | 2,816 | -4 | -0.1% | 200 |
| 2024/11/07 | 2,815 | 2,820 | 2,810 | 2,820 | ±0 | ±0% | 1,000 |
| 2024/11/06 | 2,820 | 2,820 | 2,820 | 2,820 | ±0 | ±0% | 800 |
| 2024/11/05 | 2,820 | 2,821 | 2,820 | 2,820 | ±0 | ±0% | 400 |
| 2024/11/01 | 2,828 | 2,850 | 2,820 | 2,820 | -8 | -0.3% | 1,200 |
| 2024/10/31 | 2,828 | 2,828 | 2,828 | 2,828 | -30 | -1% | 100 |
| 2024/10/30 | 2,824 | 2,859 | 2,824 | 2,858 | +8 | +0.3% | 400 |
| 2024/10/29 | 2,830 | 2,850 | 2,827 | 2,850 | +24 | +0.8% | 900 |
| 2024/10/28 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 200 |
| 2024/10/25 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 100 |
| 2024/10/24 | 2,840 | 2,840 | 2,826 | 2,826 | -16 | -0.6% | 300 |
| 2024/10/23 | 2,826 | 2,842 | 2,825 | 2,842 | +14 | +0.5% | 1,000 |
| 2024/10/22 | 2,842 | 2,845 | 2,828 | 2,828 | -27 | -0.9% | 1,200 |
| 2024/10/21 | 2,823 | 2,855 | 2,823 | 2,855 | ±0 | ±0% | 300 |
| 2024/10/18 | 2,840 | 2,855 | 2,826 | 2,855 | +25 | +0.9% | 1,000 |
| 2024/10/17 | 2,832 | 2,849 | 2,816 | 2,830 | +10 | +0.4% | 1,500 |
| 2024/10/16 | 2,824 | 2,830 | 2,820 | 2,820 | -35 | -1.2% | 900 |
| 2024/10/15 | 2,812 | 2,855 | 2,812 | 2,855 | +44 | +1.6% | 3,200 |
| 2024/10/11 | 2,820 | 2,820 | 2,791 | 2,811 | +24 | +0.9% | 2,000 |
| 2024/10/10 | 2,834 | 2,834 | 2,785 | 2,787 | -18 | -0.6% | 1,300 |
| 2024/10/09 | 2,827 | 2,827 | 2,800 | 2,805 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 2,847 | 2,857 | 2,805 | 2,805 | -42 | -1.5% | 700 |
| 2024/10/07 | 2,853 | 2,889 | 2,841 | 2,847 | +8 | +0.3% | 1,100 |
| 2024/10/04 | 2,839 | 2,869 | 2,839 | 2,839 | +4 | +0.1% | 300 |
| 2024/10/03 | 2,827 | 2,854 | 2,827 | 2,835 | -15 | -0.5% | 500 |
| 2024/10/02 | 2,836 | 2,850 | 2,833 | 2,850 | -24 | -0.8% | 1,000 |
| 2024/10/01 | 2,889 | 2,889 | 2,812 | 2,874 | +35 | +1.2% | 1,800 |
| 2024/09/30 | 2,772 | 2,895 | 2,772 | 2,839 | +59 | +2.1% | 1,000 |
| 2024/09/27 | 2,810 | 2,810 | 2,780 | 2,780 | -19 | -0.7% | 1,200 |
| 2024/09/26 | 2,781 | 2,819 | 2,768 | 2,799 | -21 | -0.7% | 1,500 |
| 2024/09/25 | 2,793 | 2,830 | 2,793 | 2,820 | +35 | +1.3% | 500 |
| 2024/09/24 | 2,798 | 2,835 | 2,785 | 2,785 | +14 | +0.5% | 1,100 |
| 2024/09/20 | 2,811 | 2,811 | 2,766 | 2,771 | -18 | -0.6% | 2,100 |
| 2024/09/19 | 2,749 | 2,789 | 2,749 | 2,789 | +49 | +1.8% | 1,300 |
| 2024/09/18 | 2,770 | 2,796 | 2,740 | 2,740 | -31 | -1.1% | 900 |
| 2024/09/17 | 2,792 | 2,792 | 2,760 | 2,771 | -42 | -1.5% | 2,000 |
| 2024/09/13 | 2,831 | 2,831 | 2,813 | 2,813 | -14 | -0.5% | 800 |
| 2024/09/12 | 2,834 | 2,834 | 2,826 | 2,827 | +2 | +0.1% | 700 |
| 2024/09/11 | 2,829 | 2,829 | 2,825 | 2,825 | -54 | -1.9% | 200 |
| 2024/09/10 | 2,890 | 2,890 | 2,879 | 2,879 | +39 | +1.4% | 400 |
| 2024/09/09 | 2,850 | 2,850 | 2,800 | 2,840 | -11 | -0.4% | 1,000 |
1～
50
件表示中 / 3585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 | 288,900円 | +0.7% | -9.0% | 2.77% | 6.81倍 | 0.53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 |
| 東京機 | 35,500円 | -23.5% | -75.4% | 0.00% | - | 0.36倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 赤阪鉄 | 193,500円 | -5.5% | +61.3% | - | - | - |
|
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 |
| オリチエン | - | - | - | - | - | - |
|
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 |
| ＫＬＡＳＳ | 46,100円 | +7.4% | +163.4% | 2.17% | 14.20倍 | 0.85倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
市場注目の銘柄
チャート関連のコラム
