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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
件表示中 / 3767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 | 299,100円 | +2.3% | -20.6% | 2.67% | 11.96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 |
| ダイジェト | 104,200円 | +4.6% | +130.8% | 3.84% | 8.85倍 | 0.39倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| エンシュウ | 48,200円 | -8.6% | - | 2.07% | 30.39倍 | 0.29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 |
| 横田製作 | 157,800円 | +1.1% | -10.8% | 3.49% | 10.24倍 | 1.00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 |
| ヒーハイスト | 44,500円 | +10.7% | - | 0.45% | 81.65倍 | 0.99倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
市場注目の銘柄
チャート関連のコラム
