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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 494 | 494 | 478 | 481 | -5 | -1% | 12,900 |
| 2024/03/01 | 491 | 495 | 486 | 486 | +1 | +0.2% | 9,300 |
| 2024/02/29 | 489 | 490 | 484 | 485 | +1 | +0.2% | 12,300 |
| 2024/02/28 | 481 | 490 | 481 | 484 | +5 | +1% | 11,100 |
| 2024/02/27 | 484 | 486 | 479 | 479 | -5 | -1% | 6,200 |
| 2024/02/26 | 485 | 490 | 484 | 484 | +1 | +0.2% | 5,900 |
| 2024/02/22 | 487 | 492 | 483 | 483 | -3 | -0.6% | 4,600 |
| 2024/02/21 | 495 | 498 | 486 | 486 | -10 | -2% | 7,800 |
| 2024/02/20 | 484 | 499 | 482 | 496 | +15 | +3.1% | 17,800 |
| 2024/02/19 | 473 | 481 | 473 | 481 | +8 | +1.7% | 7,200 |
| 2024/02/16 | 478 | 480 | 473 | 473 | -3 | -0.6% | 12,300 |
| 2024/02/15 | 483 | 484 | 475 | 476 | -6 | -1.2% | 14,100 |
| 2024/02/14 | 490 | 494 | 482 | 482 | -8 | -1.6% | 10,100 |
| 2024/02/13 | 486 | 492 | 485 | 490 | +5 | +1% | 15,700 |
| 2024/02/09 | 490 | 502 | 485 | 485 | -6 | -1.2% | 14,500 |
| 2024/02/08 | 495 | 500 | 491 | 491 | -6 | -1.2% | 12,000 |
| 2024/02/07 | 512 | 512 | 497 | 497 | -8 | -1.6% | 14,100 |
| 2024/02/06 | 507 | 511 | 502 | 505 | +2 | +0.4% | 18,600 |
| 2024/02/05 | 503 | 506 | 494 | 503 | ±0 | ±0% | 26,700 |
| 2024/02/02 | 495 | 503 | 495 | 503 | +8 | +1.6% | 10,500 |
| 2024/02/01 | 510 | 521 | 495 | 495 | +11 | +2.3% | 69,900 |
| 2024/01/31 | 489 | 495 | 484 | 484 | ±0 | ±0% | 28,100 |
| 2024/01/30 | 495 | 501 | 484 | 484 | -11 | -2.2% | 65,000 |
| 2024/01/29 | 484 | 496 | 484 | 495 | +12 | +2.5% | 6,800 |
| 2024/01/26 | 486 | 495 | 482 | 483 | -3 | -0.6% | 10,700 |
| 2024/01/25 | 487 | 489 | 483 | 486 | -1 | -0.2% | 10,100 |
| 2024/01/24 | 482 | 490 | 481 | 487 | +5 | +1% | 6,600 |
| 2024/01/23 | 480 | 487 | 480 | 482 | +1 | +0.2% | 10,000 |
| 2024/01/22 | 483 | 487 | 475 | 481 | ±0 | ±0% | 15,500 |
| 2024/01/19 | 485 | 488 | 481 | 481 | -7 | -1.4% | 6,000 |
| 2024/01/18 | 475 | 493 | 475 | 488 | +15 | +3.2% | 15,100 |
| 2024/01/17 | 490 | 490 | 473 | 473 | -17 | -3.5% | 19,300 |
| 2024/01/16 | 497 | 500 | 490 | 490 | -7 | -1.4% | 8,200 |
| 2024/01/15 | 496 | 502 | 496 | 497 | +1 | +0.2% | 8,700 |
| 2024/01/12 | 502 | 502 | 491 | 496 | -6 | -1.2% | 10,500 |
| 2024/01/11 | 503 | 505 | 501 | 502 | +1 | +0.2% | 2,600 |
| 2024/01/10 | 513 | 513 | 501 | 501 | -12 | -2.3% | 7,200 |
| 2024/01/09 | 516 | 520 | 512 | 513 | +1 | +0.2% | 7,300 |
| 2024/01/05 | 506 | 515 | 501 | 512 | +11 | +2.2% | 13,800 |
| 2024/01/04 | 506 | 506 | 500 | 501 | -5 | -1% | 8,200 |
| 2023/12/29 | 505 | 507 | 505 | 506 | +1 | +0.2% | 5,700 |
| 2023/12/28 | 500 | 507 | 496 | 505 | +5 | +1% | 10,200 |
| 2023/12/27 | 492 | 503 | 489 | 500 | +7 | +1.4% | 17,000 |
| 2023/12/26 | 491 | 494 | 489 | 493 | -2 | -0.4% | 3,900 |
| 2023/12/25 | 495 | 498 | 493 | 495 | -1 | -0.2% | 3,800 |
| 2023/12/22 | 499 | 499 | 493 | 496 | +1 | +0.2% | 2,100 |
| 2023/12/21 | 497 | 500 | 493 | 495 | -3 | -0.6% | 4,100 |
| 2023/12/20 | 504 | 504 | 493 | 498 | -5 | -1% | 21,800 |
| 2023/12/19 | 500 | 505 | 500 | 503 | +10 | +2% | 11,900 |
| 2023/12/18 | 498 | 498 | 490 | 493 | -6 | -1.2% | 10,400 |
51～
100
件表示中 / 6710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 | 48,400円 | +0.2% | -24.1% | 2.07% | 10.05倍 | 0.69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 |
| 水道機 | 168,400円 | +26.4% | +66.4% | 3.27% | 10.33倍 | 0.72倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 和井田 | 98,800円 | -4.9% | -52.1% | 3.24% | 17.47倍 | 0.64倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 兼松エンジ | 120,800円 | +0.8% | +2.5% | 3.31% | 9.99倍 | 0.89倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| カワタ | 91,100円 | -9.8% | -53.3% | 4.50% | 15.90倍 | 0.51倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
