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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,830 | 2,851 | 2,830 | 2,851 | -10 | -0.3% | 400 |
| 2024/09/05 | 2,900 | 2,900 | 2,840 | 2,861 | -29 | -1% | 1,400 |
| 2024/09/04 | 2,890 | 2,890 | 2,890 | 2,890 | -30 | -1% | 100 |
| 2024/09/03 | 2,894 | 2,926 | 2,891 | 2,920 | -23 | -0.8% | 800 |
| 2024/09/02 | 2,925 | 2,950 | 2,925 | 2,943 | +44 | +1.5% | 500 |
| 2024/08/30 | 2,888 | 2,905 | 2,831 | 2,899 | +11 | +0.4% | 2,200 |
| 2024/08/29 | 2,870 | 2,888 | 2,870 | 2,888 | +25 | +0.9% | 200 |
| 2024/08/28 | 2,897 | 2,897 | 2,863 | 2,863 | -25 | -0.9% | 600 |
| 2024/08/27 | 2,859 | 2,888 | 2,859 | 2,888 | +33 | +1.2% | 200 |
| 2024/08/26 | 2,888 | 2,900 | 2,847 | 2,855 | - | - | 1,200 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 2,841 | 2,891 | 2,841 | 2,889 | +12 | +0.4% | 400 |
| 2024/08/21 | 2,877 | 2,877 | 2,827 | 2,877 | -50 | -1.7% | 600 |
| 2024/08/20 | 2,918 | 2,993 | 2,918 | 2,927 | +37 | +1.3% | 1,900 |
| 2024/08/19 | 2,907 | 2,931 | 2,881 | 2,890 | -17 | -0.6% | 1,100 |
| 2024/08/16 | 2,859 | 2,933 | 2,859 | 2,907 | +50 | +1.8% | 3,500 |
| 2024/08/15 | 2,825 | 2,858 | 2,825 | 2,857 | +15 | +0.5% | 1,100 |
| 2024/08/14 | 2,765 | 2,853 | 2,749 | 2,842 | +77 | +2.8% | 1,900 |
| 2024/08/13 | 2,681 | 2,766 | 2,660 | 2,765 | +84 | +3.1% | 2,000 |
| 2024/08/09 | 2,679 | 2,727 | 2,677 | 2,681 | +3 | +0.1% | 2,500 |
| 2024/08/08 | 2,767 | 2,767 | 2,670 | 2,678 | -39 | -1.4% | 1,100 |
| 2024/08/07 | 2,544 | 2,767 | 2,544 | 2,717 | +23 | +0.9% | 5,500 |
| 2024/08/06 | 2,550 | 2,740 | 2,550 | 2,694 | +88 | +3.4% | 2,700 |
| 2024/08/05 | 2,780 | 2,780 | 2,563 | 2,606 | -225 | -7.9% | 5,500 |
| 2024/08/02 | 2,971 | 2,980 | 2,831 | 2,831 | -179 | -5.9% | 8,600 |
| 2024/08/01 | 3,070 | 3,080 | 2,998 | 3,010 | -60 | -2% | 4,000 |
| 2024/07/31 | 3,025 | 3,100 | 3,005 | 3,070 | +45 | +1.5% | 3,000 |
| 2024/07/30 | 3,040 | 3,070 | 3,020 | 3,025 | -25 | -0.8% | 1,700 |
| 2024/07/29 | 3,025 | 3,050 | 3,015 | 3,050 | +25 | +0.8% | 2,200 |
| 2024/07/26 | 3,025 | 3,040 | 3,005 | 3,025 | -15 | -0.5% | 2,600 |
| 2024/07/25 | 3,060 | 3,080 | 3,005 | 3,040 | -40 | -1.3% | 4,600 |
| 2024/07/24 | 3,095 | 3,100 | 3,070 | 3,080 | -10 | -0.3% | 1,600 |
| 2024/07/23 | 3,095 | 3,120 | 3,090 | 3,090 | -5 | -0.2% | 2,200 |
| 2024/07/22 | 3,090 | 3,105 | 3,060 | 3,095 | +15 | +0.5% | 7,400 |
| 2024/07/19 | 3,250 | 3,250 | 3,080 | 3,080 | -170 | -5.2% | 18,800 |
| 2024/07/18 | 3,315 | 3,315 | 3,245 | 3,250 | -70 | -2.1% | 13,600 |
| 2024/07/17 | 3,265 | 3,430 | 3,230 | 3,320 | -435 | -11.6% | 51,900 |
| 2024/07/16 | 3,590 | 3,790 | 3,495 | 3,755 | +375 | +11.1% | 59,500 |
| 2024/07/12 | 3,475 | 3,495 | 3,335 | 3,380 | -80 | -2.3% | 4,700 |
| 2024/07/11 | 3,455 | 3,470 | 3,420 | 3,460 | -10 | -0.3% | 2,500 |
| 2024/07/10 | 3,300 | 3,635 | 3,300 | 3,470 | +180 | +5.5% | 7,600 |
| 2024/07/09 | 3,215 | 3,290 | 3,215 | 3,290 | +20 | +0.6% | 3,700 |
| 2024/07/08 | 3,220 | 3,280 | 3,210 | 3,270 | +70 | +2.2% | 3,300 |
| 2024/07/05 | 3,180 | 3,200 | 3,180 | 3,200 | -10 | -0.3% | 500 |
| 2024/07/04 | 3,205 | 3,210 | 3,160 | 3,210 | +5 | +0.2% | 1,000 |
| 2024/07/03 | 3,250 | 3,275 | 3,195 | 3,205 | -45 | -1.4% | 3,700 |
| 2024/07/02 | 3,250 | 3,250 | 3,245 | 3,250 | ±0 | ±0% | 800 |
| 2024/07/01 | 3,185 | 3,250 | 3,180 | 3,250 | +75 | +2.4% | 2,300 |
| 2024/06/28 | 3,155 | 3,175 | 3,130 | 3,175 | +20 | +0.6% | 1,100 |
| 2024/06/27 | 3,185 | 3,185 | 3,110 | 3,155 | -45 | -1.4% | 1,700 |
51～
100
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
