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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,180 | 3,205 | 3,155 | 3,200 | ±0 | ±0% | 1,600 |
| 2024/06/25 | 3,165 | 3,200 | 3,150 | 3,200 | +15 | +0.5% | 2,200 |
| 2024/06/24 | 3,215 | 3,215 | 3,060 | 3,185 | -30 | -0.9% | 3,200 |
| 2024/06/21 | 3,285 | 3,285 | 3,205 | 3,215 | -35 | -1.1% | 1,200 |
| 2024/06/20 | 3,250 | 3,250 | 3,070 | 3,250 | ±0 | ±0% | 8,300 |
| 2024/06/19 | 3,310 | 3,310 | 3,250 | 3,250 | -60 | -1.8% | 1,400 |
| 2024/06/18 | 3,330 | 3,330 | 3,310 | 3,310 | -20 | -0.6% | 1,200 |
| 2024/06/17 | 3,340 | 3,340 | 3,330 | 3,330 | -5 | -0.1% | 600 |
| 2024/06/14 | 3,340 | 3,340 | 3,330 | 3,335 | -5 | -0.1% | 600 |
| 2024/06/13 | 3,365 | 3,365 | 3,325 | 3,340 | -25 | -0.7% | 1,100 |
| 2024/06/12 | 3,400 | 3,400 | 3,355 | 3,365 | -50 | -1.5% | 1,800 |
| 2024/06/11 | 3,335 | 3,415 | 3,335 | 3,415 | +15 | +0.4% | 2,800 |
| 2024/06/10 | 3,355 | 3,450 | 3,355 | 3,400 | +45 | +1.3% | 2,000 |
| 2024/06/07 | 3,315 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 2,000 |
| 2024/06/06 | 3,340 | 3,340 | 3,330 | 3,335 | -10 | -0.3% | 1,000 |
| 2024/06/05 | 3,350 | 3,360 | 3,345 | 3,345 | +5 | +0.1% | 3,400 |
| 2024/06/04 | 3,375 | 3,375 | 3,335 | 3,340 | -5 | -0.1% | 1,500 |
| 2024/06/03 | 3,590 | 3,590 | 3,345 | 3,345 | -105 | -3% | 6,300 |
| 2024/05/31 | 3,455 | 3,545 | 3,305 | 3,450 | -5 | -0.1% | 18,500 |
| 2024/05/30 | 3,355 | 3,480 | 3,300 | 3,455 | -400 | -10.4% | 23,500 |
| 2024/05/29 | 3,910 | 3,920 | 3,845 | 3,855 | -45 | -1.2% | 10,300 |
| 2024/05/28 | 3,915 | 3,945 | 3,850 | 3,900 | -15 | -0.4% | 5,800 |
| 2024/05/27 | 3,950 | 3,950 | 3,865 | 3,915 | -55 | -1.4% | 7,900 |
| 2024/05/24 | 4,000 | 4,065 | 3,970 | 3,970 | -65 | -1.6% | 5,600 |
| 2024/05/23 | 4,060 | 4,065 | 3,985 | 4,035 | -25 | -0.6% | 5,300 |
| 2024/05/22 | 4,090 | 4,090 | 4,050 | 4,060 | -35 | -0.9% | 1,600 |
| 2024/05/21 | 4,140 | 4,140 | 4,070 | 4,095 | -25 | -0.6% | 1,600 |
| 2024/05/20 | 4,065 | 4,125 | 4,025 | 4,120 | +80 | +2% | 4,300 |
| 2024/05/17 | 3,980 | 4,040 | 3,980 | 4,040 | +50 | +1.3% | 2,700 |
| 2024/05/16 | 4,065 | 4,065 | 3,990 | 3,990 | -100 | -2.4% | 6,400 |
| 2024/05/15 | 4,085 | 4,125 | 4,080 | 4,090 | -5 | -0.1% | 3,400 |
| 2024/05/14 | 4,140 | 4,140 | 4,085 | 4,095 | -30 | -0.7% | 3,500 |
| 2024/05/13 | 4,135 | 4,165 | 4,125 | 4,125 | -65 | -1.6% | 3,300 |
| 2024/05/10 | 4,220 | 4,225 | 4,135 | 4,190 | -10 | -0.2% | 3,800 |
| 2024/05/09 | 4,255 | 4,255 | 4,200 | 4,200 | -30 | -0.7% | 1,800 |
| 2024/05/08 | 4,230 | 4,270 | 4,210 | 4,230 | -50 | -1.2% | 3,400 |
| 2024/05/07 | 4,125 | 4,290 | 4,125 | 4,280 | +155 | +3.8% | 9,300 |
| 2024/05/02 | 4,125 | 4,150 | 4,120 | 4,125 | ±0 | ±0% | 3,000 |
| 2024/05/01 | 4,125 | 4,150 | 4,125 | 4,125 | -20 | -0.5% | 1,800 |
| 2024/04/30 | 4,105 | 4,145 | 4,100 | 4,145 | +40 | +1% | 5,300 |
| 2024/04/26 | 4,080 | 4,110 | 4,080 | 4,105 | +25 | +0.6% | 4,100 |
| 2024/04/25 | 4,010 | 4,080 | 3,965 | 4,080 | +70 | +1.7% | 5,800 |
| 2024/04/24 | 4,015 | 4,020 | 3,940 | 4,010 | -30 | -0.7% | 5,000 |
| 2024/04/23 | 4,070 | 4,070 | 4,025 | 4,040 | -25 | -0.6% | 1,400 |
| 2024/04/22 | 4,075 | 4,100 | 4,020 | 4,065 | -5 | -0.1% | 4,800 |
| 2024/04/19 | 4,085 | 4,085 | 4,005 | 4,070 | -30 | -0.7% | 2,600 |
| 2024/04/18 | 3,945 | 4,100 | 3,860 | 4,100 | +160 | +4.1% | 10,400 |
| 2024/04/17 | 4,145 | 4,145 | 3,925 | 3,940 | -210 | -5.1% | 12,100 |
| 2024/04/16 | 4,200 | 4,390 | 4,065 | 4,150 | +80 | +2% | 26,000 |
| 2024/04/15 | 4,085 | 4,150 | 3,895 | 4,070 | -100 | -2.4% | 11,400 |
101～
150
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
