タカキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 440 | 440 | 434 | 436 | +1 | +0.2% | 12,300 |
| 2023/01/24 | 438 | 438 | 433 | 435 | -3 | -0.7% | 9,400 |
| 2023/01/23 | 441 | 443 | 429 | 438 | +4 | +0.9% | 22,000 |
| 2023/01/20 | 422 | 442 | 420 | 434 | +12 | +2.8% | 32,500 |
| 2023/01/19 | 418 | 422 | 416 | 422 | +7 | +1.7% | 10,700 |
| 2023/01/18 | 407 | 418 | 407 | 415 | +8 | +2% | 14,900 |
| 2023/01/17 | 403 | 408 | 403 | 407 | +4 | +1% | 9,800 |
| 2023/01/16 | 405 | 406 | 403 | 403 | -1 | -0.2% | 9,700 |
| 2023/01/13 | 399 | 408 | 399 | 404 | +5 | +1.3% | 16,200 |
| 2023/01/12 | 400 | 400 | 397 | 399 | +4 | +1% | 5,500 |
| 2023/01/11 | 393 | 402 | 393 | 395 | ±0 | ±0% | 7,600 |
| 2023/01/10 | 393 | 395 | 392 | 395 | +5 | +1.3% | 12,000 |
| 2023/01/06 | 391 | 394 | 390 | 390 | -1 | -0.3% | 18,900 |
| 2023/01/05 | 394 | 394 | 391 | 391 | -3 | -0.8% | 12,000 |
| 2023/01/04 | 407 | 407 | 394 | 394 | -9 | -2.2% | 22,800 |
| 2022/12/30 | 399 | 403 | 399 | 403 | +5 | +1.3% | 8,900 |
| 2022/12/29 | 414 | 414 | 392 | 398 | -16 | -3.9% | 51,600 |
| 2022/12/28 | 417 | 417 | 412 | 414 | -3 | -0.7% | 13,300 |
| 2022/12/27 | 416 | 417 | 415 | 417 | ±0 | ±0% | 10,000 |
| 2022/12/26 | 416 | 417 | 415 | 417 | +2 | +0.5% | 7,000 |
| 2022/12/23 | 417 | 417 | 414 | 415 | -4 | -1% | 12,100 |
| 2022/12/22 | 425 | 426 | 419 | 419 | -5 | -1.2% | 22,000 |
| 2022/12/21 | 441 | 445 | 424 | 424 | -20 | -4.5% | 40,400 |
| 2022/12/20 | 453 | 459 | 441 | 444 | -13 | -2.8% | 16,700 |
| 2022/12/19 | 465 | 467 | 455 | 457 | -8 | -1.7% | 27,300 |
| 2022/12/16 | 468 | 471 | 461 | 465 | -4 | -0.9% | 23,500 |
| 2022/12/15 | 465 | 469 | 465 | 469 | +4 | +0.9% | 14,800 |
| 2022/12/14 | 466 | 468 | 462 | 465 | -2 | -0.4% | 5,400 |
| 2022/12/13 | 469 | 470 | 461 | 467 | +1 | +0.2% | 19,300 |
| 2022/12/12 | 469 | 471 | 463 | 466 | -3 | -0.6% | 10,100 |
| 2022/12/09 | 461 | 469 | 461 | 469 | +9 | +2% | 6,800 |
| 2022/12/08 | 464 | 464 | 458 | 460 | +2 | +0.4% | 7,300 |
| 2022/12/07 | 459 | 461 | 458 | 458 | ±0 | ±0% | 4,500 |
| 2022/12/06 | 462 | 464 | 458 | 458 | -4 | -0.9% | 7,600 |
| 2022/12/05 | 471 | 476 | 462 | 462 | -9 | -1.9% | 13,900 |
| 2022/12/02 | 470 | 477 | 470 | 471 | +1 | +0.2% | 6,200 |
| 2022/12/01 | 470 | 471 | 468 | 470 | +1 | +0.2% | 6,700 |
| 2022/11/30 | 470 | 472 | 469 | 469 | -1 | -0.2% | 6,200 |
| 2022/11/29 | 468 | 479 | 467 | 470 | -14 | -2.9% | 15,200 |
| 2022/11/28 | 484 | 485 | 482 | 484 | +1 | +0.2% | 6,200 |
| 2022/11/25 | 477 | 485 | 475 | 483 | +9 | +1.9% | 9,100 |
| 2022/11/24 | 473 | 476 | 470 | 474 | +3 | +0.6% | 12,500 |
| 2022/11/22 | 469 | 471 | 468 | 471 | +2 | +0.4% | 4,000 |
| 2022/11/21 | 475 | 475 | 469 | 469 | -6 | -1.3% | 3,700 |
| 2022/11/18 | 485 | 485 | 470 | 475 | +6 | +1.3% | 15,700 |
| 2022/11/17 | 466 | 470 | 466 | 469 | +5 | +1.1% | 5,800 |
| 2022/11/16 | 462 | 465 | 462 | 464 | +2 | +0.4% | 5,000 |
| 2022/11/15 | 456 | 463 | 456 | 462 | +6 | +1.3% | 5,500 |
| 2022/11/14 | 456 | 459 | 456 | 456 | ±0 | ±0% | 3,200 |
| 2022/11/11 | 458 | 458 | 454 | 456 | +6 | +1.3% | 3,400 |
451～
500
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「タカキタ」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 |
|---|---|---|---|---|---|---|---|---|
| タカキタ | 39,000円 | -15.1% | -48.8% | 2.56% | 13.39倍 | 0.55倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
| オーケーエム | 123,000円 | +7.0% | +9.5% | 3.25% | 9.95倍 | 0.56倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 北川精機 | 63,200円 | +1.1% | -42.4% | 1.58% | 15.60倍 | 1.08倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| ＴＶＥ | 215,600円 | -10.9% | -42.7% | 1.86% | 12.62倍 | 0.46倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
市場注目の銘柄
チャート関連のコラム
