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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 212 | 215 | 212 | 213 | - | - | 3,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 217 | 217 | 217 | 217 | -6 | -2.7% | 3,000 |
| 2010/05/21 | 216 | 223 | 213 | 223 | - | - | 7,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 220 | 220 | 220 | 220 | ±0 | ±0% | 1,000 |
| 2010/05/18 | 223 | 223 | 220 | 220 | -1 | -0.5% | 10,000 |
| 2010/05/17 | 238 | 238 | 221 | 221 | -25 | -10.2% | 34,000 |
| 2010/05/14 | 246 | 246 | 246 | 246 | ±0 | ±0% | 4,000 |
| 2010/05/13 | 235 | 246 | 235 | 246 | - | - | 4,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 242 | 242 | 242 | 242 | +2 | +0.8% | 2,000 |
| 2010/05/10 | 240 | 240 | 240 | 240 | ±0 | ±0% | 2,000 |
| 2010/05/07 | 243 | 243 | 240 | 240 | -4 | -1.6% | 4,000 |
| 2010/05/06 | 243 | 246 | 243 | 244 | -6 | -2.4% | 5,000 |
| 2010/04/30 | 250 | 250 | 250 | 250 | ±0 | ±0% | 5,000 |
| 2010/04/28 | 246 | 250 | 246 | 250 | +4 | +1.6% | 2,000 |
| 2010/04/27 | 246 | 246 | 246 | 246 | +1 | +0.4% | 1,000 |
| 2010/04/26 | 245 | 245 | 245 | 245 | - | - | 3,000 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 245 | 245 | 245 | 245 | ±0 | ±0% | 2,000 |
| 2010/04/21 | 245 | 245 | 245 | 245 | - | - | 5,000 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 250 | 250 | 246 | 246 | -4 | -1.6% | 6,000 |
| 2010/04/15 | 250 | 250 | 250 | 250 | ±0 | ±0% | 3,000 |
| 2010/04/14 | 250 | 250 | 250 | 250 | -5 | -2% | 2,000 |
| 2010/04/13 | 248 | 255 | 248 | 255 | +11 | +4.5% | 5,000 |
| 2010/04/12 | 250 | 250 | 244 | 244 | ±0 | ±0% | 5,000 |
| 2010/04/09 | 250 | 250 | 244 | 244 | -6 | -2.4% | 7,000 |
| 2010/04/08 | 250 | 250 | 250 | 250 | ±0 | ±0% | 1,000 |
| 2010/04/07 | 250 | 250 | 250 | 250 | -1 | -0.4% | 4,000 |
| 2010/04/06 | 250 | 251 | 250 | 251 | -2 | -0.8% | 5,000 |
| 2010/04/05 | 250 | 253 | 250 | 253 | +2 | +0.8% | 5,000 |
| 2010/04/02 | 250 | 251 | 250 | 251 | +1 | +0.4% | 6,000 |
| 2010/04/01 | 250 | 250 | 250 | 250 | - | - | 8,000 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 250 | 250 | 250 | 250 | ±0 | ±0% | 2,000 |
| 2010/03/29 | 250 | 250 | 250 | 250 | ±0 | ±0% | 8,000 |
| 2010/03/26 | 248 | 250 | 248 | 250 | +2 | +0.8% | 7,000 |
| 2010/03/25 | 250 | 250 | 248 | 248 | - | - | 4,000 |
| 2010/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/19 | 242 | 244 | 242 | 244 | - | - | 12,000 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 250 | 250 | 250 | 250 | -1 | -0.4% | 1,000 |
| 2010/03/16 | 251 | 251 | 251 | 251 | -11 | -4.2% | 1,000 |
| 2010/03/15 | 262 | 262 | 262 | 262 | ±0 | ±0% | 7,000 |
| 2010/03/12 | 262 | 262 | 262 | 262 | - | - | 1,000 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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 | 39,200円 | -15.1% | -48.8% | 2.55% | 13.46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 | 125,000円 | +7.0% | +9.5% | 3.20% | 10.11倍 | 0.57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 | 63,100円 | +1.1% | -42.4% | 1.58% | 15.58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 | 220,000円 | -10.9% | -42.7% | 1.82% | 12.88倍 | 0.47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
