タカトリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,650 | 1,662 | 1,595 | 1,602 | -29 | -1.8% | 42,600 |
| 2025/07/03 | 1,603 | 1,635 | 1,603 | 1,631 | +28 | +1.7% | 18,500 |
| 2025/07/02 | 1,633 | 1,633 | 1,603 | 1,603 | -40 | -2.4% | 27,800 |
| 2025/07/01 | 1,696 | 1,696 | 1,636 | 1,643 | -27 | -1.6% | 47,400 |
| 2025/06/30 | 1,720 | 1,735 | 1,670 | 1,670 | -10 | -0.6% | 36,700 |
| 2025/06/27 | 1,698 | 1,710 | 1,658 | 1,680 | -7 | -0.4% | 66,900 |
| 2025/06/26 | 1,628 | 1,730 | 1,628 | 1,687 | +75 | +4.7% | 124,000 |
| 2025/06/25 | 1,583 | 1,615 | 1,550 | 1,612 | +41 | +2.6% | 44,200 |
| 2025/06/24 | 1,540 | 1,584 | 1,540 | 1,571 | +44 | +2.9% | 30,200 |
| 2025/06/23 | 1,542 | 1,542 | 1,502 | 1,527 | -45 | -2.9% | 41,900 |
| 2025/06/20 | 1,558 | 1,592 | 1,555 | 1,572 | +7 | +0.4% | 12,700 |
| 2025/06/19 | 1,602 | 1,602 | 1,563 | 1,565 | -20 | -1.3% | 18,000 |
| 2025/06/18 | 1,609 | 1,620 | 1,575 | 1,585 | -23 | -1.4% | 29,700 |
| 2025/06/17 | 1,539 | 1,630 | 1,539 | 1,608 | +69 | +4.5% | 52,200 |
| 2025/06/16 | 1,533 | 1,589 | 1,533 | 1,539 | +6 | +0.4% | 27,200 |
| 2025/06/13 | 1,563 | 1,563 | 1,494 | 1,533 | -33 | -2.1% | 48,100 |
| 2025/06/12 | 1,564 | 1,592 | 1,563 | 1,566 | +2 | +0.1% | 38,800 |
| 2025/06/11 | 1,548 | 1,572 | 1,543 | 1,564 | +25 | +1.6% | 21,800 |
| 2025/06/10 | 1,533 | 1,552 | 1,527 | 1,539 | +25 | +1.7% | 30,300 |
| 2025/06/09 | 1,522 | 1,535 | 1,507 | 1,514 | ±0 | ±0% | 12,600 |
| 2025/06/06 | 1,516 | 1,539 | 1,514 | 1,514 | -2 | -0.1% | 14,900 |
| 2025/06/05 | 1,509 | 1,560 | 1,509 | 1,516 | +1 | +0.1% | 31,400 |
| 2025/06/04 | 1,515 | 1,530 | 1,510 | 1,515 | +7 | +0.5% | 12,100 |
| 2025/06/03 | 1,512 | 1,531 | 1,501 | 1,508 | -9 | -0.6% | 34,900 |
| 2025/06/02 | 1,529 | 1,537 | 1,516 | 1,517 | -12 | -0.8% | 23,300 |
| 2025/05/30 | 1,577 | 1,593 | 1,500 | 1,529 | -52 | -3.3% | 53,400 |
| 2025/05/29 | 1,596 | 1,608 | 1,581 | 1,581 | +9 | +0.6% | 24,900 |
| 2025/05/28 | 1,580 | 1,609 | 1,558 | 1,572 | -2 | -0.1% | 29,800 |
| 2025/05/27 | 1,600 | 1,600 | 1,560 | 1,574 | -10 | -0.6% | 21,900 |
| 2025/05/26 | 1,565 | 1,608 | 1,557 | 1,584 | +38 | +2.5% | 33,700 |
| 2025/05/23 | 1,553 | 1,571 | 1,536 | 1,546 | -7 | -0.5% | 25,800 |
| 2025/05/22 | 1,530 | 1,555 | 1,513 | 1,553 | +12 | +0.8% | 38,500 |
| 2025/05/21 | 1,596 | 1,596 | 1,539 | 1,541 | -37 | -2.3% | 40,000 |
| 2025/05/20 | 1,527 | 1,639 | 1,511 | 1,578 | +61 | +4% | 115,400 |
| 2025/05/19 | 1,560 | 1,560 | 1,516 | 1,517 | -31 | -2% | 39,500 |
| 2025/05/16 | 1,580 | 1,588 | 1,546 | 1,548 | -25 | -1.6% | 37,900 |
| 2025/05/15 | 1,615 | 1,615 | 1,568 | 1,573 | -55 | -3.4% | 93,100 |
| 2025/05/14 | 1,535 | 1,649 | 1,535 | 1,628 | +126 | +8.4% | 169,300 |
| 2025/05/13 | 1,520 | 1,546 | 1,502 | 1,502 | +1 | +0.1% | 67,700 |
| 2025/05/12 | 1,498 | 1,512 | 1,483 | 1,501 | +15 | +1% | 44,000 |
| 2025/05/09 | 1,501 | 1,505 | 1,479 | 1,486 | -9 | -0.6% | 33,500 |
| 2025/05/08 | 1,445 | 1,516 | 1,445 | 1,495 | +40 | +2.7% | 68,200 |
| 2025/05/07 | 1,456 | 1,472 | 1,439 | 1,455 | +23 | +1.6% | 36,500 |
| 2025/05/02 | 1,509 | 1,515 | 1,421 | 1,432 | -6 | -0.4% | 77,900 |
| 2025/05/01 | 1,455 | 1,470 | 1,430 | 1,438 | -32 | -2.2% | 66,400 |
| 2025/04/30 | 1,495 | 1,495 | 1,427 | 1,470 | -36 | -2.4% | 99,100 |
| 2025/04/28 | 1,514 | 1,558 | 1,460 | 1,506 | +144 | +10.6% | 349,500 |
| 2025/04/25 | 1,312 | 1,375 | 1,312 | 1,362 | +89 | +7% | 67,000 |
| 2025/04/24 | 1,270 | 1,290 | 1,266 | 1,273 | +27 | +2.2% | 45,300 |
| 2025/04/23 | 1,246 | 1,267 | 1,236 | 1,246 | +30 | +2.5% | 45,300 |
1～
50
件表示中 / 6183件
類似銘柄と比較する
現在ご覧いただいている「タカトリ」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 |
|---|---|---|---|---|---|---|---|---|
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| ＳＡＮＥＩ | 203,500円 | +5.4% | +19.4% | 3.14% | 6.42倍 | 0.66倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| エーワン精密 | 170,400円 | +4.3% | -10.7% | 5.87% | 99.47倍 | 1.11倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 石川製 | 137,300円 | +17.3% | +37.8% | 1.09% | 19.90倍 | 1.63倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 昭和真空 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
市場注目の銘柄
チャート関連のコラム
