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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 525 | 527 | 522 | 525 | +3 | +0.6% | 11,400 |
| 2017/07/10 | 520 | 525 | 520 | 522 | +2 | +0.4% | 4,400 |
| 2017/07/07 | 522 | 524 | 520 | 520 | -1 | -0.2% | 10,500 |
| 2017/07/06 | 520 | 522 | 520 | 521 | +1 | +0.2% | 2,700 |
| 2017/07/05 | 516 | 522 | 516 | 520 | +4 | +0.8% | 5,600 |
| 2017/07/04 | 525 | 525 | 516 | 516 | -3 | -0.6% | 9,200 |
| 2017/07/03 | 522 | 525 | 512 | 519 | -3 | -0.6% | 20,700 |
| 2017/06/30 | 525 | 526 | 521 | 522 | -3 | -0.6% | 8,000 |
| 2017/06/29 | 525 | 526 | 524 | 525 | +1 | +0.2% | 4,200 |
| 2017/06/28 | 523 | 526 | 523 | 524 | +1 | +0.2% | 3,100 |
| 2017/06/27 | 524 | 526 | 521 | 523 | +1 | +0.2% | 8,300 |
| 2017/06/26 | 525 | 525 | 521 | 522 | +1 | +0.2% | 5,900 |
| 2017/06/23 | 525 | 526 | 521 | 521 | -3 | -0.6% | 6,100 |
| 2017/06/22 | 523 | 525 | 523 | 524 | +1 | +0.2% | 8,500 |
| 2017/06/21 | 527 | 527 | 523 | 523 | -1 | -0.2% | 7,200 |
| 2017/06/20 | 527 | 529 | 524 | 524 | -2 | -0.4% | 11,500 |
| 2017/06/19 | 525 | 530 | 521 | 526 | +2 | +0.4% | 11,100 |
| 2017/06/16 | 523 | 525 | 520 | 524 | +2 | +0.4% | 9,200 |
| 2017/06/15 | 530 | 534 | 522 | 522 | -8 | -1.5% | 14,600 |
| 2017/06/14 | 525 | 534 | 525 | 530 | +5 | +1% | 14,000 |
| 2017/06/13 | 526 | 533 | 507 | 525 | +1 | +0.2% | 32,700 |
| 2017/06/12 | 527 | 530 | 524 | 524 | -6 | -1.1% | 8,100 |
| 2017/06/09 | 528 | 531 | 528 | 530 | -2 | -0.4% | 8,400 |
| 2017/06/08 | 533 | 535 | 532 | 532 | +1 | +0.2% | 5,300 |
| 2017/06/07 | 535 | 535 | 528 | 531 | -4 | -0.7% | 10,200 |
| 2017/06/06 | 540 | 541 | 535 | 535 | -2 | -0.4% | 4,200 |
| 2017/06/05 | 538 | 541 | 537 | 537 | ±0 | ±0% | 5,100 |
| 2017/06/02 | 539 | 539 | 534 | 537 | +4 | +0.8% | 8,600 |
| 2017/06/01 | 536 | 537 | 531 | 533 | -3 | -0.6% | 6,600 |
| 2017/05/31 | 536 | 539 | 536 | 536 | ±0 | ±0% | 7,600 |
| 2017/05/30 | 532 | 537 | 530 | 536 | +4 | +0.8% | 6,900 |
| 2017/05/29 | 532 | 536 | 531 | 532 | +1 | +0.2% | 5,300 |
| 2017/05/26 | 533 | 540 | 530 | 531 | -3 | -0.6% | 5,400 |
| 2017/05/25 | 533 | 540 | 532 | 534 | +1 | +0.2% | 10,800 |
| 2017/05/24 | 534 | 534 | 528 | 533 | +1 | +0.2% | 7,000 |
| 2017/05/23 | 527 | 535 | 527 | 532 | +5 | +0.9% | 7,000 |
| 2017/05/22 | 530 | 532 | 525 | 527 | -2 | -0.4% | 11,900 |
| 2017/05/19 | 527 | 532 | 526 | 529 | -2 | -0.4% | 5,600 |
| 2017/05/18 | 528 | 538 | 523 | 531 | +1 | +0.2% | 9,000 |
| 2017/05/17 | 538 | 540 | 527 | 530 | -8 | -1.5% | 14,900 |
| 2017/05/16 | 537 | 540 | 537 | 538 | +2 | +0.4% | 6,800 |
| 2017/05/15 | 543 | 543 | 535 | 536 | -10 | -1.8% | 9,200 |
| 2017/05/12 | 555 | 555 | 543 | 546 | -9 | -1.6% | 10,700 |
| 2017/05/11 | 558 | 560 | 550 | 555 | -6 | -1.1% | 6,300 |
| 2017/05/10 | 557 | 563 | 551 | 561 | +4 | +0.7% | 11,000 |
| 2017/05/09 | 557 | 558 | 552 | 557 | +4 | +0.7% | 14,400 |
| 2017/05/08 | 535 | 554 | 531 | 553 | -12 | -2.1% | 69,800 |
| 2017/05/02 | 565 | 566 | 553 | 565 | ±0 | ±0% | 12,000 |
| 2017/05/01 | 542 | 568 | 535 | 565 | +23 | +4.2% | 19,300 |
| 2017/04/28 | 526 | 550 | 526 | 542 | +16 | +3% | 21,400 |
1801～
1850
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
