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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,500 | 3,530 | 3,500 | 3,525 | +25 | +0.7% | 1,500 |
| 2018/05/07 | 3,470 | 3,500 | 3,460 | 3,500 | +10 | +0.3% | 1,200 |
| 2018/05/02 | 3,475 | 3,490 | 3,475 | 3,490 | - | - | 900 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 3,490 | 3,490 | 3,450 | 3,485 | -20 | -0.6% | 900 |
| 2018/04/26 | 3,520 | 3,520 | 3,460 | 3,505 | -10 | -0.3% | 1,300 |
| 2018/04/25 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 100 |
| 2018/04/24 | 3,480 | 3,500 | 3,480 | 3,500 | +40 | +1.2% | 1,000 |
| 2018/04/23 | 3,425 | 3,480 | 3,425 | 3,460 | +35 | +1% | 1,500 |
| 2018/04/20 | 3,450 | 3,470 | 3,400 | 3,425 | +45 | +1.3% | 1,400 |
| 2018/04/19 | 3,280 | 3,405 | 3,280 | 3,380 | +105 | +3.2% | 400 |
| 2018/04/18 | 3,260 | 3,320 | 3,260 | 3,275 | +20 | +0.6% | 1,000 |
| 2018/04/17 | 3,295 | 3,325 | 3,255 | 3,255 | +25 | +0.8% | 300 |
| 2018/04/16 | 3,410 | 3,415 | 3,150 | 3,230 | -185 | -5.4% | 3,500 |
| 2018/04/13 | 3,415 | 3,460 | 3,400 | 3,415 | +5 | +0.1% | 1,800 |
| 2018/04/12 | 3,425 | 3,500 | 3,410 | 3,410 | -75 | -2.2% | 1,700 |
| 2018/04/11 | 3,445 | 3,485 | 3,435 | 3,485 | +75 | +2.2% | 1,300 |
| 2018/04/10 | 3,410 | 3,410 | 3,410 | 3,410 | -20 | -0.6% | 100 |
| 2018/04/09 | 3,425 | 3,440 | 3,425 | 3,430 | +15 | +0.4% | 500 |
| 2018/04/06 | 3,410 | 3,415 | 3,390 | 3,415 | -5 | -0.1% | 1,400 |
| 2018/04/05 | 3,420 | 3,430 | 3,420 | 3,420 | ±0 | ±0% | 400 |
| 2018/04/04 | 3,400 | 3,445 | 3,400 | 3,420 | +20 | +0.6% | 700 |
| 2018/04/03 | 3,380 | 3,445 | 3,375 | 3,400 | +5 | +0.1% | 800 |
| 2018/04/02 | 3,410 | 3,430 | 3,390 | 3,395 | +20 | +0.6% | 800 |
| 2018/03/30 | 3,435 | 3,435 | 3,370 | 3,375 | -115 | -3.3% | 1,300 |
| 2018/03/29 | 3,225 | 3,490 | 3,225 | 3,490 | - | - | 2,300 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 3,285 | 3,285 | 3,285 | 3,285 | +70 | +2.2% | 200 |
| 2018/03/26 | 3,185 | 3,215 | 3,185 | 3,215 | -15 | -0.5% | 600 |
| 2018/03/23 | 3,205 | 3,230 | 3,200 | 3,230 | -70 | -2.1% | 700 |
| 2018/03/22 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 300 |
| 2018/03/20 | 3,285 | 3,315 | 3,265 | 3,295 | -40 | -1.2% | 1,500 |
| 2018/03/19 | 3,340 | 3,350 | 3,335 | 3,335 | +65 | +2% | 3,300 |
| 2018/03/16 | 3,275 | 3,310 | 3,270 | 3,270 | +35 | +1.1% | 500 |
| 2018/03/15 | 3,285 | 3,285 | 3,225 | 3,235 | - | - | 500 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 3,350 | 3,350 | 3,315 | 3,320 | -30 | -0.9% | 1,100 |
| 2018/03/12 | 3,335 | 3,355 | 3,305 | 3,350 | +30 | +0.9% | 1,700 |
| 2018/03/09 | 3,285 | 3,320 | 3,260 | 3,320 | - | - | 900 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 3,300 | 3,300 | 3,290 | 3,290 | +90 | +2.8% | 700 |
| 2018/03/05 | 3,285 | 3,285 | 3,200 | 3,200 | -55 | -1.7% | 900 |
| 2018/03/02 | 3,295 | 3,295 | 3,235 | 3,255 | -5 | -0.2% | 1,000 |
| 2018/03/01 | 3,300 | 3,300 | 3,260 | 3,260 | -50 | -1.5% | 900 |
| 2018/02/28 | 3,310 | 3,310 | 3,300 | 3,310 | +5 | +0.2% | 400 |
| 2018/02/27 | 3,345 | 3,345 | 3,305 | 3,305 | -30 | -0.9% | 1,400 |
| 2018/02/26 | 3,280 | 3,335 | 3,280 | 3,335 | +70 | +2.1% | 900 |
| 2018/02/23 | 3,235 | 3,305 | 3,235 | 3,265 | +50 | +1.6% | 400 |
| 2018/02/22 | 3,250 | 3,250 | 3,215 | 3,215 | -75 | -2.3% | 300 |
1751～
1800
件表示中 / 3736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 | 285,700円 | +0.7% | -9.0% | 2.80% | 6.74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 |
| 宇野鉄 | 295,000円 | +0.9% | -2.9% | 1.69% | 7.95倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,700円 | +4.3% | +2.7% | 1.68% | 32.22倍 | 0.29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 | 154,500円 | +1.1% | -10.8% | 3.56% | 10.02倍 | 0.98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 | 44,400円 | -8.6% | - | 2.25% | 27.99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 |
市場注目の銘柄
チャート関連のコラム
