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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,295 | 4,295 | 4,125 | 4,170 | -60 | -1.4% | 7,400 |
| 2024/04/11 | 4,095 | 4,290 | 4,060 | 4,230 | +135 | +3.3% | 9,100 |
| 2024/04/10 | 4,005 | 4,095 | 3,950 | 4,095 | +125 | +3.1% | 4,500 |
| 2024/04/09 | 3,815 | 3,970 | 3,805 | 3,970 | +200 | +5.3% | 4,600 |
| 2024/04/08 | 3,735 | 3,770 | 3,735 | 3,770 | +60 | +1.6% | 4,300 |
| 2024/04/05 | 3,730 | 3,750 | 3,710 | 3,710 | -40 | -1.1% | 2,900 |
| 2024/04/04 | 3,750 | 3,785 | 3,735 | 3,750 | +45 | +1.2% | 4,600 |
| 2024/04/03 | 3,650 | 3,730 | 3,650 | 3,705 | +45 | +1.2% | 1,700 |
| 2024/04/02 | 3,790 | 3,795 | 3,585 | 3,660 | -105 | -2.8% | 7,000 |
| 2024/04/01 | 3,655 | 3,840 | 3,605 | 3,765 | +160 | +4.4% | 11,300 |
| 2024/03/29 | 3,535 | 3,625 | 3,495 | 3,605 | +95 | +2.7% | 5,300 |
| 2024/03/28 | 3,330 | 3,540 | 3,330 | 3,510 | +185 | +5.6% | 6,400 |
| 2024/03/27 | 3,360 | 3,360 | 3,310 | 3,325 | -25 | -0.7% | 5,400 |
| 2024/03/26 | 3,330 | 3,350 | 3,325 | 3,350 | +20 | +0.6% | 2,800 |
| 2024/03/25 | 3,325 | 3,340 | 3,315 | 3,330 | +5 | +0.2% | 1,700 |
| 2024/03/22 | 3,320 | 3,340 | 3,320 | 3,325 | +10 | +0.3% | 2,300 |
| 2024/03/21 | 3,330 | 3,330 | 3,315 | 3,315 | +5 | +0.2% | 4,200 |
| 2024/03/19 | 3,275 | 3,310 | 3,270 | 3,310 | +55 | +1.7% | 1,800 |
| 2024/03/18 | 3,260 | 3,280 | 3,250 | 3,255 | +35 | +1.1% | 1,200 |
| 2024/03/15 | 3,265 | 3,265 | 3,190 | 3,220 | +60 | +1.9% | 2,100 |
| 2024/03/14 | 3,130 | 3,180 | 3,115 | 3,160 | +30 | +1% | 500 |
| 2024/03/13 | 3,135 | 3,135 | 3,115 | 3,130 | +5 | +0.2% | 600 |
| 2024/03/12 | 3,100 | 3,175 | 3,080 | 3,125 | -5 | -0.2% | 4,600 |
| 2024/03/11 | 3,205 | 3,210 | 3,130 | 3,130 | -105 | -3.2% | 2,100 |
| 2024/03/08 | 3,220 | 3,235 | 3,205 | 3,235 | +5 | +0.2% | 1,200 |
| 2024/03/07 | 3,295 | 3,295 | 3,210 | 3,230 | -75 | -2.3% | 2,300 |
| 2024/03/06 | 3,330 | 3,330 | 3,255 | 3,305 | -25 | -0.8% | 2,000 |
| 2024/03/05 | 3,345 | 3,345 | 3,330 | 3,330 | -5 | -0.1% | 2,400 |
| 2024/03/04 | 3,325 | 3,370 | 3,325 | 3,335 | +20 | +0.6% | 4,000 |
| 2024/03/01 | 3,335 | 3,335 | 3,290 | 3,315 | +30 | +0.9% | 2,700 |
| 2024/02/29 | 3,385 | 3,385 | 3,255 | 3,285 | +40 | +1.2% | 3,100 |
| 2024/02/28 | 3,150 | 3,245 | 3,145 | 3,245 | +110 | +3.5% | 3,200 |
| 2024/02/27 | 3,120 | 3,135 | 3,100 | 3,135 | +35 | +1.1% | 1,800 |
| 2024/02/26 | 3,080 | 3,100 | 3,080 | 3,100 | +30 | +1% | 900 |
| 2024/02/22 | 3,100 | 3,100 | 3,070 | 3,070 | -30 | -1% | 2,000 |
| 2024/02/21 | 3,095 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 2,600 |
| 2024/02/20 | 3,110 | 3,110 | 3,090 | 3,100 | +10 | +0.3% | 400 |
| 2024/02/19 | 3,095 | 3,100 | 3,075 | 3,090 | -5 | -0.2% | 900 |
| 2024/02/16 | 3,075 | 3,095 | 3,065 | 3,095 | +20 | +0.7% | 900 |
| 2024/02/15 | 3,070 | 3,100 | 3,070 | 3,075 | +15 | +0.5% | 1,000 |
| 2024/02/14 | 3,060 | 3,080 | 3,055 | 3,060 | ±0 | ±0% | 1,300 |
| 2024/02/13 | 3,055 | 3,070 | 3,055 | 3,060 | +25 | +0.8% | 600 |
| 2024/02/09 | 3,055 | 3,055 | 3,035 | 3,035 | -30 | -1% | 1,500 |
| 2024/02/08 | 3,075 | 3,075 | 3,065 | 3,065 | -5 | -0.2% | 500 |
| 2024/02/07 | 3,075 | 3,075 | 3,065 | 3,070 | -15 | -0.5% | 1,300 |
| 2024/02/06 | 3,085 | 3,085 | 3,085 | 3,085 | +5 | +0.2% | 300 |
| 2024/02/05 | 3,095 | 3,095 | 3,075 | 3,080 | -15 | -0.5% | 1,900 |
| 2024/02/02 | 3,075 | 3,095 | 3,035 | 3,095 | +35 | +1.1% | 2,300 |
| 2024/02/01 | 3,095 | 3,095 | 3,055 | 3,060 | -35 | -1.1% | 1,100 |
| 2024/01/31 | 3,085 | 3,110 | 3,030 | 3,095 | +15 | +0.5% | 3,600 |
301～
350
件表示中 / 3735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 | 281,100円 | +0.7% | -9.0% | 2.85% | 6.63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 |
| ニチダイ | 35,700円 | +4.3% | +2.7% | 1.68% | 32.22倍 | 0.30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 | 154,200円 | +1.1% | -10.8% | 3.57% | 10.00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 | 44,000円 | -8.6% | - | 2.27% | 27.74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 |
| オリチエン | 179,900円 | +6.7% | +9.0% | 1.67% | 23.30倍 | 1.34倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
