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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,305 | 3,305 | 3,290 | 3,290 | -5 | -0.2% | 900 |
| 2018/02/20 | 3,260 | 3,295 | 3,260 | 3,295 | +35 | +1.1% | 1,200 |
| 2018/02/19 | 3,170 | 3,260 | 3,170 | 3,260 | - | - | 2,900 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 3,105 | 3,185 | 3,105 | 3,125 | +50 | +1.6% | 2,000 |
| 2018/02/14 | 3,125 | 3,125 | 3,070 | 3,075 | -95 | -3% | 2,100 |
| 2018/02/13 | 3,200 | 3,215 | 3,135 | 3,170 | +100 | +3.3% | 2,800 |
| 2018/02/09 | 3,025 | 3,150 | 3,025 | 3,070 | -230 | -7% | 3,700 |
| 2018/02/08 | 3,220 | 3,360 | 3,215 | 3,300 | +75 | +2.3% | 3,900 |
| 2018/02/07 | 3,450 | 3,450 | 3,200 | 3,225 | -25 | -0.8% | 4,700 |
| 2018/02/06 | 3,405 | 3,415 | 3,210 | 3,250 | -425 | -11.6% | 8,300 |
| 2018/02/05 | 3,685 | 3,700 | 3,650 | 3,675 | -45 | -1.2% | 2,600 |
| 2018/02/02 | 3,720 | 3,750 | 3,700 | 3,720 | -5 | -0.1% | 3,400 |
| 2018/02/01 | 3,755 | 3,755 | 3,725 | 3,725 | +15 | +0.4% | 2,300 |
| 2018/01/31 | 3,710 | 3,805 | 3,710 | 3,710 | -110 | -2.9% | 3,800 |
| 2018/01/30 | 3,925 | 3,925 | 3,820 | 3,820 | -115 | -2.9% | 3,800 |
| 2018/01/29 | 3,950 | 3,950 | 3,935 | 3,935 | -5 | -0.1% | 1,500 |
| 2018/01/26 | 3,940 | 3,940 | 3,940 | 3,940 | -20 | -0.5% | 200 |
| 2018/01/25 | 3,995 | 3,995 | 3,960 | 3,960 | -10 | -0.3% | 600 |
| 2018/01/24 | 3,980 | 4,005 | 3,970 | 3,970 | -10 | -0.3% | 3,700 |
| 2018/01/23 | 3,980 | 3,980 | 3,910 | 3,980 | ±0 | ±0% | 3,000 |
| 2018/01/22 | 3,930 | 3,985 | 3,930 | 3,980 | +50 | +1.3% | 1,000 |
| 2018/01/19 | 3,970 | 3,970 | 3,930 | 3,930 | -40 | -1% | 1,500 |
| 2018/01/18 | 4,000 | 4,000 | 3,945 | 3,970 | +20 | +0.5% | 2,500 |
| 2018/01/17 | 3,915 | 3,960 | 3,875 | 3,950 | +35 | +0.9% | 5,100 |
| 2018/01/16 | 3,975 | 3,990 | 3,910 | 3,915 | -85 | -2.1% | 10,100 |
| 2018/01/15 | 4,005 | 4,080 | 3,910 | 4,000 | -280 | -6.5% | 20,000 |
| 2018/01/12 | 4,180 | 4,360 | 4,175 | 4,280 | +125 | +3% | 12,300 |
| 2018/01/11 | 4,125 | 4,185 | 4,125 | 4,155 | -40 | -1% | 3,100 |
| 2018/01/10 | 4,200 | 4,200 | 4,195 | 4,195 | ±0 | ±0% | 1,500 |
| 2018/01/09 | 4,145 | 4,195 | 4,110 | 4,195 | +120 | +2.9% | 4,000 |
| 2018/01/05 | 4,145 | 4,145 | 4,050 | 4,075 | -55 | -1.3% | 1,500 |
| 2018/01/04 | 4,085 | 4,130 | 4,085 | 4,130 | +140 | +3.5% | 3,700 |
| 2017/12/29 | 3,900 | 4,050 | 3,900 | 3,990 | +80 | +2% | 3,100 |
| 2017/12/28 | 3,880 | 3,910 | 3,880 | 3,910 | +60 | +1.6% | 1,200 |
| 2017/12/27 | 3,790 | 3,850 | 3,790 | 3,850 | +50 | +1.3% | 700 |
| 2017/12/26 | 3,810 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 600 |
| 2017/12/25 | 3,750 | 3,820 | 3,750 | 3,800 | -5 | -0.1% | 3,900 |
| 2017/12/22 | 3,780 | 3,805 | 3,780 | 3,805 | +95 | +2.6% | 2,200 |
| 2017/12/21 | 3,725 | 3,725 | 3,710 | 3,710 | -10 | -0.3% | 2,200 |
| 2017/12/20 | 3,715 | 3,740 | 3,700 | 3,720 | +25 | +0.7% | 600 |
| 2017/12/19 | 3,705 | 3,705 | 3,665 | 3,695 | -75 | -2% | 2,500 |
| 2017/12/18 | 3,880 | 3,890 | 3,650 | 3,770 | -75 | -2% | 4,600 |
| 2017/12/15 | 3,940 | 3,940 | 3,845 | 3,845 | -65 | -1.7% | 700 |
| 2017/12/14 | 3,900 | 3,910 | 3,900 | 3,910 | +15 | +0.4% | 2,700 |
| 2017/12/13 | 3,850 | 3,895 | 3,845 | 3,895 | -15 | -0.4% | 400 |
| 2017/12/12 | 3,870 | 3,920 | 3,845 | 3,910 | +110 | +2.9% | 2,800 |
| 2017/12/11 | 3,705 | 3,845 | 3,705 | 3,800 | +130 | +3.5% | 2,100 |
| 2017/12/08 | 3,745 | 3,745 | 3,670 | 3,670 | +35 | +1% | 800 |
| 2017/12/07 | 3,630 | 3,710 | 3,630 | 3,635 | +15 | +0.4% | 2,300 |
1801～
1850
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
