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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 441 | 443 | 437 | 442 | -1 | -0.2% | 12,500 |
| 2024/09/06 | 446 | 447 | 442 | 443 | -3 | -0.7% | 5,400 |
| 2024/09/05 | 444 | 446 | 443 | 446 | +2 | +0.5% | 7,700 |
| 2024/09/04 | 445 | 446 | 441 | 444 | -1 | -0.2% | 11,200 |
| 2024/09/03 | 446 | 447 | 442 | 445 | +1 | +0.2% | 7,700 |
| 2024/09/02 | 450 | 450 | 443 | 444 | -1 | -0.2% | 9,800 |
| 2024/08/30 | 442 | 445 | 441 | 445 | +5 | +1.1% | 12,300 |
| 2024/08/29 | 443 | 444 | 438 | 440 | -2 | -0.5% | 9,700 |
| 2024/08/28 | 443 | 443 | 438 | 442 | -1 | -0.2% | 8,200 |
| 2024/08/27 | 440 | 443 | 438 | 443 | +3 | +0.7% | 7,800 |
| 2024/08/26 | 442 | 442 | 438 | 440 | ±0 | ±0% | 30,700 |
| 2024/08/23 | 439 | 444 | 438 | 440 | -2 | -0.5% | 11,400 |
| 2024/08/22 | 446 | 446 | 440 | 442 | -5 | -1.1% | 6,000 |
| 2024/08/21 | 444 | 448 | 444 | 447 | +3 | +0.7% | 3,100 |
| 2024/08/20 | 446 | 446 | 439 | 444 | +6 | +1.4% | 4,200 |
| 2024/08/19 | 440 | 441 | 438 | 438 | ±0 | ±0% | 3,800 |
| 2024/08/16 | 445 | 446 | 436 | 438 | -6 | -1.4% | 12,600 |
| 2024/08/15 | 445 | 448 | 439 | 444 | -1 | -0.2% | 6,600 |
| 2024/08/14 | 441 | 445 | 437 | 445 | +8 | +1.8% | 4,700 |
| 2024/08/13 | 434 | 437 | 431 | 437 | +6 | +1.4% | 8,600 |
| 2024/08/09 | 442 | 446 | 428 | 431 | -10 | -2.3% | 16,700 |
| 2024/08/08 | 447 | 447 | 437 | 441 | -5 | -1.1% | 11,000 |
| 2024/08/07 | 445 | 447 | 435 | 446 | +1 | +0.2% | 10,300 |
| 2024/08/06 | 435 | 450 | 435 | 445 | +6 | +1.4% | 9,700 |
| 2024/08/05 | 450 | 450 | 405 | 439 | -13 | -2.9% | 30,300 |
| 2024/08/02 | 456 | 461 | 450 | 452 | -8 | -1.7% | 18,000 |
| 2024/08/01 | 467 | 470 | 456 | 460 | -20 | -4.2% | 23,400 |
| 2024/07/31 | 468 | 484 | 468 | 480 | +14 | +3% | 12,500 |
| 2024/07/30 | 484 | 485 | 466 | 466 | -18 | -3.7% | 71,200 |
| 2024/07/29 | 488 | 488 | 482 | 484 | -2 | -0.4% | 10,000 |
| 2024/07/26 | 478 | 489 | 478 | 486 | +8 | +1.7% | 5,300 |
| 2024/07/25 | 485 | 492 | 478 | 478 | -7 | -1.4% | 10,000 |
| 2024/07/24 | 483 | 490 | 483 | 485 | +3 | +0.6% | 13,800 |
| 2024/07/23 | 485 | 485 | 479 | 482 | -3 | -0.6% | 5,500 |
| 2024/07/22 | 486 | 489 | 479 | 485 | -2 | -0.4% | 11,300 |
| 2024/07/19 | 493 | 493 | 483 | 487 | -1 | -0.2% | 37,400 |
| 2024/07/18 | 477 | 488 | 477 | 488 | +12 | +2.5% | 21,900 |
| 2024/07/17 | 482 | 482 | 469 | 476 | -6 | -1.2% | 48,300 |
| 2024/07/16 | 480 | 484 | 477 | 482 | +6 | +1.3% | 20,700 |
| 2024/07/12 | 475 | 480 | 475 | 476 | +1 | +0.2% | 23,100 |
| 2024/07/11 | 469 | 482 | 469 | 475 | +6 | +1.3% | 25,000 |
| 2024/07/10 | 467 | 469 | 465 | 469 | +4 | +0.9% | 12,600 |
| 2024/07/09 | 470 | 470 | 465 | 465 | -2 | -0.4% | 11,300 |
| 2024/07/08 | 470 | 471 | 465 | 467 | -2 | -0.4% | 13,300 |
| 2024/07/05 | 471 | 472 | 468 | 469 | ±0 | ±0% | 6,900 |
| 2024/07/04 | 473 | 473 | 468 | 469 | +1 | +0.2% | 4,700 |
| 2024/07/03 | 474 | 474 | 466 | 468 | -3 | -0.6% | 10,100 |
| 2024/07/02 | 473 | 473 | 468 | 471 | +3 | +0.6% | 12,200 |
| 2024/07/01 | 469 | 472 | 464 | 468 | ±0 | ±0% | 17,200 |
| 2024/06/28 | 464 | 468 | 463 | 468 | +5 | +1.1% | 10,000 |
51～
100
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
