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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/15 | 487 | 499 | 487 | 499 | +14 | +2.9% | 6,000 |
| 2023/12/14 | 495 | 499 | 475 | 485 | -10 | -2% | 8,400 |
| 2023/12/13 | 507 | 510 | 491 | 495 | -12 | -2.4% | 13,200 |
| 2023/12/12 | 500 | 511 | 500 | 507 | +7 | +1.4% | 26,700 |
| 2023/12/11 | 484 | 503 | 483 | 500 | +21 | +4.4% | 42,200 |
| 2023/12/08 | 475 | 483 | 475 | 479 | +1 | +0.2% | 7,600 |
| 2023/12/07 | 496 | 496 | 478 | 478 | -16 | -3.2% | 11,700 |
| 2023/12/06 | 487 | 496 | 485 | 494 | +9 | +1.9% | 27,300 |
| 2023/12/05 | 476 | 490 | 475 | 485 | +11 | +2.3% | 12,000 |
| 2023/12/04 | 480 | 480 | 474 | 474 | -3 | -0.6% | 2,500 |
| 2023/12/01 | 480 | 480 | 477 | 477 | -1 | -0.2% | 4,800 |
| 2023/11/30 | 474 | 478 | 474 | 478 | +4 | +0.8% | 1,800 |
| 2023/11/29 | 473 | 478 | 473 | 474 | +1 | +0.2% | 2,800 |
| 2023/11/28 | 475 | 475 | 471 | 473 | ±0 | ±0% | 2,700 |
| 2023/11/27 | 480 | 480 | 473 | 473 | -4 | -0.8% | 3,300 |
| 2023/11/24 | 472 | 479 | 468 | 477 | +5 | +1.1% | 6,600 |
| 2023/11/22 | 478 | 478 | 472 | 472 | -5 | -1% | 3,000 |
| 2023/11/21 | 472 | 477 | 465 | 477 | +6 | +1.3% | 6,000 |
| 2023/11/20 | 475 | 480 | 470 | 471 | -1 | -0.2% | 10,900 |
| 2023/11/17 | 464 | 474 | 464 | 472 | +8 | +1.7% | 14,100 |
| 2023/11/16 | 456 | 470 | 456 | 464 | +8 | +1.8% | 19,500 |
201～
250
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
