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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,117 | 1,141 | 1,074 | 1,134 | -13 | -1.1% | 41,700 |
| 2025/04/10 | 1,146 | 1,147 | 1,086 | 1,147 | +150 | +15% | 36,400 |
| 2025/04/09 | 1,061 | 1,062 | 984 | 997 | -89 | -8.2% | 60,100 |
| 2025/04/08 | 1,050 | 1,133 | 1,042 | 1,086 | +103 | +10.5% | 73,200 |
| 2025/04/07 | 950 | 1,023 | 948 | 983 | -162 | -14.1% | 80,000 |
| 2025/04/04 | 1,235 | 1,252 | 1,106 | 1,145 | -131 | -10.3% | 110,600 |
| 2025/04/03 | 1,262 | 1,305 | 1,256 | 1,276 | -38 | -2.9% | 61,400 |
| 2025/04/02 | 1,303 | 1,341 | 1,303 | 1,314 | +4 | +0.3% | 38,500 |
| 2025/04/01 | 1,340 | 1,357 | 1,310 | 1,310 | -30 | -2.2% | 39,700 |
| 2025/03/31 | 1,373 | 1,400 | 1,328 | 1,340 | -78 | -5.5% | 100,500 |
| 2025/03/28 | 1,442 | 1,455 | 1,410 | 1,418 | -40 | -2.7% | 27,900 |
| 2025/03/27 | 1,462 | 1,471 | 1,449 | 1,458 | -17 | -1.2% | 16,100 |
| 2025/03/26 | 1,472 | 1,485 | 1,462 | 1,475 | +23 | +1.6% | 19,900 |
| 2025/03/25 | 1,512 | 1,512 | 1,447 | 1,452 | -30 | -2% | 26,500 |
| 2025/03/24 | 1,516 | 1,518 | 1,470 | 1,482 | -33 | -2.2% | 26,700 |
| 2025/03/21 | 1,483 | 1,554 | 1,454 | 1,515 | +17 | +1.1% | 254,500 |
| 2025/03/19 | 1,519 | 1,519 | 1,488 | 1,498 | -21 | -1.4% | 29,800 |
| 2025/03/18 | 1,514 | 1,545 | 1,512 | 1,519 | +32 | +2.2% | 31,700 |
| 2025/03/17 | 1,521 | 1,528 | 1,487 | 1,487 | -30 | -2% | 37,400 |
| 2025/03/14 | 1,446 | 1,523 | 1,437 | 1,517 | +56 | +3.8% | 77,400 |
| 2025/03/13 | 1,443 | 1,527 | 1,438 | 1,461 | +23 | +1.6% | 126,400 |
| 2025/03/12 | 1,422 | 1,445 | 1,399 | 1,438 | +16 | +1.1% | 45,500 |
| 2025/03/11 | 1,375 | 1,427 | 1,352 | 1,422 | +18 | +1.3% | 33,600 |
| 2025/03/10 | 1,380 | 1,407 | 1,369 | 1,404 | +38 | +2.8% | 35,000 |
| 2025/03/07 | 1,380 | 1,387 | 1,361 | 1,366 | -20 | -1.4% | 28,400 |
| 2025/03/06 | 1,399 | 1,402 | 1,380 | 1,386 | -8 | -0.6% | 24,700 |
| 2025/03/05 | 1,352 | 1,395 | 1,352 | 1,394 | +29 | +2.1% | 22,300 |
| 2025/03/04 | 1,360 | 1,374 | 1,350 | 1,365 | -20 | -1.4% | 21,200 |
| 2025/03/03 | 1,383 | 1,389 | 1,347 | 1,385 | +9 | +0.7% | 53,400 |
| 2025/02/28 | 1,400 | 1,400 | 1,375 | 1,376 | -24 | -1.7% | 46,700 |
| 2025/02/27 | 1,402 | 1,423 | 1,400 | 1,400 | -11 | -0.8% | 8,300 |
| 2025/02/26 | 1,427 | 1,427 | 1,397 | 1,411 | -19 | -1.3% | 17,600 |
| 2025/02/25 | 1,452 | 1,484 | 1,430 | 1,430 | -22 | -1.5% | 31,200 |
| 2025/02/21 | 1,452 | 1,473 | 1,447 | 1,452 | ±0 | ±0% | 14,000 |
| 2025/02/20 | 1,429 | 1,474 | 1,416 | 1,452 | +15 | +1% | 40,700 |
| 2025/02/19 | 1,409 | 1,450 | 1,409 | 1,437 | +25 | +1.8% | 29,400 |
| 2025/02/18 | 1,395 | 1,442 | 1,389 | 1,412 | +15 | +1.1% | 34,000 |
| 2025/02/17 | 1,403 | 1,452 | 1,397 | 1,397 | -6 | -0.4% | 42,700 |
| 2025/02/14 | 1,372 | 1,444 | 1,353 | 1,403 | -163 | -10.4% | 137,700 |
| 2025/02/13 | 1,566 | 1,619 | 1,557 | 1,566 | +9 | +0.6% | 62,200 |
| 2025/02/12 | 1,557 | 1,562 | 1,525 | 1,557 | +27 | +1.8% | 31,500 |
| 2025/02/10 | 1,505 | 1,540 | 1,505 | 1,530 | +25 | +1.7% | 28,800 |
| 2025/02/07 | 1,504 | 1,529 | 1,500 | 1,505 | -21 | -1.4% | 23,300 |
| 2025/02/06 | 1,483 | 1,535 | 1,482 | 1,526 | +46 | +3.1% | 31,700 |
| 2025/02/05 | 1,509 | 1,511 | 1,467 | 1,480 | -11 | -0.7% | 55,800 |
| 2025/02/04 | 1,488 | 1,517 | 1,488 | 1,491 | +4 | +0.3% | 35,600 |
| 2025/02/03 | 1,540 | 1,541 | 1,483 | 1,487 | -76 | -4.9% | 90,500 |
| 2025/01/31 | 1,585 | 1,585 | 1,552 | 1,563 | -32 | -2% | 42,300 |
| 2025/01/30 | 1,626 | 1,634 | 1,595 | 1,595 | -28 | -1.7% | 49,300 |
| 2025/01/29 | 1,661 | 1,691 | 1,623 | 1,623 | -51 | -3% | 42,900 |
1～
50
件表示中 / 6126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 | 113,400円 | -37.8% | -49.2% | 3.53% | 6.19倍 | 0.62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 |
| サノヤスＨＤ | 21,200円 | +2.8% | -37.1% | 2.36% | 17.65倍 | 0.82倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 水道機 | 164,000円 | +33.3% | +66.4% | 3.35% | 23.41倍 | 0.76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 | 87,100円 | -0.1% | -42.5% | 3.67% | 14.83倍 | 0.56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 | 108,700円 | +4.8% | +14.6% | 4.23% | 8.18倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
