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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 3,265 | 3,325 | 3,235 | 3,270 | -205 | -5.9% | 15,100 |
| 2025/04/18 | 3,205 | 3,645 | 3,190 | 3,475 | +295 | +9.3% | 46,200 |
| 2025/04/17 | 3,195 | 3,195 | 3,135 | 3,180 | +55 | +1.8% | 1,100 |
| 2025/04/16 | 3,250 | 3,250 | 3,125 | 3,125 | -55 | -1.7% | 2,300 |
| 2025/04/15 | 3,090 | 3,180 | 3,090 | 3,180 | +90 | +2.9% | 2,600 |
| 2025/04/14 | 3,060 | 3,170 | 3,060 | 3,090 | +35 | +1.1% | 5,200 |
| 2025/04/11 | 3,025 | 3,390 | 3,010 | 3,055 | -35 | -1.1% | 33,300 |
| 2025/04/10 | 3,175 | 3,200 | 3,090 | 3,090 | +70 | +2.3% | 4,700 |
| 2025/04/09 | 3,060 | 3,060 | 3,000 | 3,020 | -110 | -3.5% | 2,400 |
| 2025/04/08 | 2,970 | 3,190 | 2,970 | 3,130 | +153 | +5.1% | 4,800 |
| 2025/04/07 | 2,640 | 2,977 | 2,640 | 2,977 | -223 | -7% | 7,900 |
| 2025/04/04 | 3,430 | 3,430 | 3,200 | 3,200 | -250 | -7.2% | 7,200 |
| 2025/04/03 | 3,600 | 3,600 | 3,340 | 3,450 | -150 | -4.2% | 10,400 |
| 2025/04/02 | 3,645 | 3,645 | 3,600 | 3,600 | -70 | -1.9% | 3,500 |
| 2025/04/01 | 3,680 | 3,680 | 3,620 | 3,670 | +55 | +1.5% | 3,400 |
| 2025/03/31 | 3,630 | 3,630 | 3,505 | 3,615 | -25 | -0.7% | 7,200 |
| 2025/03/28 | 3,535 | 3,640 | 3,530 | 3,640 | +115 | +3.3% | 5,200 |
| 2025/03/27 | 3,520 | 3,525 | 3,450 | 3,525 | +75 | +2.2% | 2,800 |
| 2025/03/26 | 3,400 | 3,450 | 3,400 | 3,450 | +60 | +1.8% | 4,400 |
| 2025/03/25 | 3,385 | 3,390 | 3,380 | 3,390 | +5 | +0.1% | 2,700 |
| 2025/03/24 | 3,380 | 3,390 | 3,360 | 3,385 | +15 | +0.4% | 2,300 |
| 2025/03/21 | 3,350 | 3,370 | 3,345 | 3,370 | +20 | +0.6% | 1,400 |
| 2025/03/19 | 3,365 | 3,370 | 3,345 | 3,350 | +5 | +0.1% | 2,600 |
| 2025/03/18 | 3,350 | 3,350 | 3,310 | 3,345 | +50 | +1.5% | 2,200 |
| 2025/03/17 | 3,280 | 3,330 | 3,275 | 3,295 | +35 | +1.1% | 3,900 |
| 2025/03/14 | 3,220 | 3,260 | 3,220 | 3,260 | +40 | +1.2% | 1,700 |
| 2025/03/13 | 3,225 | 3,225 | 3,220 | 3,220 | +30 | +0.9% | 900 |
| 2025/03/12 | 3,205 | 3,205 | 3,180 | 3,190 | -10 | -0.3% | 1,700 |
| 2025/03/11 | 3,185 | 3,200 | 3,185 | 3,200 | -5 | -0.2% | 1,600 |
| 2025/03/10 | 3,205 | 3,210 | 3,170 | 3,205 | +20 | +0.6% | 3,500 |
| 2025/03/07 | 3,195 | 3,200 | 3,180 | 3,185 | -10 | -0.3% | 2,700 |
| 2025/03/06 | 3,225 | 3,225 | 3,195 | 3,195 | +5 | +0.2% | 2,300 |
| 2025/03/05 | 3,190 | 3,200 | 3,190 | 3,190 | -5 | -0.2% | 900 |
| 2025/03/04 | 3,200 | 3,200 | 3,195 | 3,195 | -5 | -0.2% | 300 |
| 2025/03/03 | 3,220 | 3,230 | 3,200 | 3,200 | +25 | +0.8% | 1,800 |
| 2025/02/28 | 3,155 | 3,195 | 3,155 | 3,175 | -20 | -0.6% | 800 |
| 2025/02/27 | 3,225 | 3,225 | 3,170 | 3,195 | ±0 | ±0% | 1,600 |
| 2025/02/26 | 3,180 | 3,205 | 3,175 | 3,195 | +15 | +0.5% | 1,000 |
| 2025/02/25 | 3,195 | 3,195 | 3,170 | 3,180 | -10 | -0.3% | 2,100 |
| 2025/02/21 | 3,215 | 3,215 | 3,180 | 3,190 | +10 | +0.3% | 700 |
| 2025/02/20 | 3,200 | 3,200 | 3,180 | 3,180 | -5 | -0.2% | 800 |
| 2025/02/19 | 3,200 | 3,210 | 3,185 | 3,185 | -5 | -0.2% | 1,200 |
| 2025/02/18 | 3,190 | 3,200 | 3,190 | 3,190 | +5 | +0.2% | 800 |
| 2025/02/17 | 3,155 | 3,205 | 3,150 | 3,185 | +50 | +1.6% | 2,500 |
| 2025/02/14 | 3,125 | 3,150 | 3,125 | 3,135 | +15 | +0.5% | 600 |
| 2025/02/13 | 3,120 | 3,130 | 3,120 | 3,120 | +15 | +0.5% | 500 |
| 2025/02/12 | 3,150 | 3,155 | 3,105 | 3,105 | +15 | +0.5% | 2,200 |
| 2025/02/10 | 3,085 | 3,170 | 3,080 | 3,090 | +25 | +0.8% | 4,300 |
| 2025/02/07 | 3,060 | 3,065 | 3,050 | 3,065 | +15 | +0.5% | 400 |
| 2025/02/06 | 2,995 | 3,050 | 2,995 | 3,050 | +50 | +1.7% | 1,100 |
51～
100
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
