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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 72 | 74 | 72 | 74 | - | - | 5,000 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 71 | 73 | 71 | 73 | ±0 | ±0% | 9,000 |
| 2011/05/27 | 71 | 73 | 70 | 73 | +1 | +1.4% | 3,000 |
| 2011/05/26 | 70 | 73 | 70 | 72 | -1 | -1.4% | 10,000 |
| 2011/05/25 | 73 | 73 | 73 | 73 | ±0 | ±0% | 2,000 |
| 2011/05/24 | 76 | 76 | 72 | 73 | - | - | 11,000 |
| 2011/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/20 | 81 | 81 | 79 | 81 | +4 | +5.2% | 9,000 |
| 2011/05/19 | 78 | 80 | 77 | 77 | - | - | 4,000 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 77 | 77 | 77 | 77 | -2 | -2.5% | 1,000 |
| 2011/05/16 | 79 | 79 | 79 | 79 | ±0 | ±0% | 1,000 |
| 2011/05/13 | 84 | 84 | 79 | 79 | -1 | -1.3% | 7,000 |
| 2011/05/12 | 79 | 80 | 79 | 80 | -3 | -3.6% | 3,000 |
| 2011/05/11 | 78 | 83 | 78 | 83 | +2 | +2.5% | 3,000 |
| 2011/05/10 | 81 | 81 | 81 | 81 | ±0 | ±0% | 1,000 |
| 2011/05/09 | 78 | 81 | 78 | 81 | +1 | +1.3% | 5,000 |
| 2011/05/06 | 80 | 80 | 80 | 80 | -2 | -2.4% | 3,000 |
| 2011/05/02 | 82 | 82 | 82 | 82 | - | - | 3,000 |
| 2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/26 | 83 | 83 | 80 | 81 | -5 | -5.8% | 13,000 |
| 2011/04/25 | 83 | 86 | 83 | 86 | +6 | +7.5% | 14,000 |
| 2011/04/22 | 79 | 80 | 79 | 80 | -2 | -2.4% | 3,000 |
| 2011/04/21 | 80 | 82 | 80 | 82 | +1 | +1.2% | 3,000 |
| 2011/04/20 | 83 | 83 | 81 | 81 | +1 | +1.3% | 6,000 |
| 2011/04/19 | 81 | 81 | 80 | 80 | -1 | -1.2% | 3,000 |
| 2011/04/18 | 83 | 83 | 81 | 81 | -2 | -2.4% | 3,000 |
| 2011/04/15 | 83 | 84 | 83 | 83 | +4 | +5.1% | 6,000 |
| 2011/04/14 | 78 | 79 | 78 | 79 | -1 | -1.3% | 5,000 |
| 2011/04/13 | 80 | 80 | 80 | 80 | ±0 | ±0% | 11,000 |
| 2011/04/12 | 78 | 80 | 78 | 80 | +1 | +1.3% | 6,000 |
| 2011/04/11 | 80 | 80 | 79 | 79 | -1 | -1.3% | 7,000 |
| 2011/04/08 | 84 | 84 | 80 | 80 | -1 | -1.2% | 2,000 |
| 2011/04/07 | 81 | 81 | 81 | 81 | -1 | -1.2% | 2,000 |
| 2011/04/06 | 82 | 82 | 82 | 82 | ±0 | ±0% | 15,000 |
| 2011/04/05 | 81 | 82 | 81 | 82 | ±0 | ±0% | 5,000 |
| 2011/04/04 | 82 | 82 | 81 | 82 | -1 | -1.2% | 9,000 |
| 2011/04/01 | 81 | 83 | 81 | 83 | +2 | +2.5% | 5,000 |
| 2011/03/31 | 81 | 81 | 81 | 81 | ±0 | ±0% | 4,000 |
| 2011/03/30 | 80 | 81 | 78 | 81 | ±0 | ±0% | 9,000 |
| 2011/03/29 | 77 | 81 | 76 | 81 | +2 | +2.5% | 13,000 |
| 2011/03/28 | 78 | 81 | 76 | 79 | +3 | +3.9% | 42,000 |
| 2011/03/25 | 77 | 91 | 76 | 76 | +1 | +1.3% | 201,000 |
| 2011/03/24 | 76 | 77 | 75 | 75 | -2 | -2.6% | 21,000 |
| 2011/03/23 | 80 | 80 | 75 | 77 | -3 | -3.8% | 41,000 |
| 2011/03/22 | 71 | 80 | 70 | 80 | +14 | +21.2% | 68,000 |
| 2011/03/18 | 66 | 66 | 63 | 66 | +4 | +6.5% | 27,000 |
| 2011/03/17 | 62 | 63 | 55 | 62 | +1 | +1.6% | 21,000 |
3301～
3350
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 | 289,100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 | 35,400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 | - | -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 | 188,100円 | - | - | - | - | - |
|
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 | 45,700円 | +7.4% | +163.4% | 2.19% | 14.08倍 | 0.84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
