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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 8,480 | 8,600 | 8,290 | 8,320 | -310 | -3.6% | 324,600 |
| 2023/01/24 | 8,420 | 8,750 | 8,360 | 8,630 | +280 | +3.4% | 313,800 |
| 2023/01/23 | 8,720 | 8,860 | 8,340 | 8,350 | -270 | -3.1% | 285,100 |
| 2023/01/20 | 8,430 | 8,670 | 8,380 | 8,620 | +70 | +0.8% | 216,000 |
| 2023/01/19 | 8,270 | 8,690 | 8,210 | 8,550 | +140 | +1.7% | 305,000 |
| 2023/01/18 | 8,290 | 8,480 | 8,060 | 8,410 | +130 | +1.6% | 276,100 |
| 2023/01/17 | 7,870 | 8,370 | 7,870 | 8,280 | +350 | +4.4% | 231,600 |
| 2023/01/16 | 8,050 | 8,170 | 7,860 | 7,930 | -270 | -3.3% | 142,700 |
| 2023/01/13 | 8,370 | 8,680 | 8,180 | 8,200 | -210 | -2.5% | 289,500 |
| 2023/01/12 | 8,830 | 8,930 | 8,350 | 8,410 | -290 | -3.3% | 347,400 |
| 2023/01/11 | 8,150 | 8,700 | 7,970 | 8,700 | +690 | +8.6% | 426,800 |
| 2023/01/10 | 7,890 | 8,080 | 7,770 | 8,010 | +230 | +3% | 221,800 |
| 2023/01/06 | 7,490 | 7,850 | 7,340 | 7,780 | +160 | +2.1% | 246,800 |
| 2023/01/05 | 7,980 | 8,120 | 7,550 | 7,620 | -130 | -1.7% | 203,500 |
| 2023/01/04 | 7,860 | 8,250 | 7,730 | 7,750 | -330 | -4.1% | 192,500 |
| 2022/12/30 | 7,740 | 8,220 | 7,690 | 8,080 | +490 | +6.5% | 339,800 |
| 2022/12/29 | 7,190 | 7,690 | 7,080 | 7,590 | +100 | +1.3% | 364,900 |
| 2022/12/28 | 7,930 | 7,940 | 7,470 | 7,490 | -490 | -6.1% | 270,900 |
| 2022/12/27 | 8,040 | 8,300 | 7,740 | 7,980 | -170 | -2.1% | 248,600 |
| 2022/12/26 | 8,490 | 8,760 | 7,980 | 8,150 | -470 | -5.5% | 400,600 |
| 2022/12/23 | 8,610 | 9,060 | 8,510 | 8,620 | -140 | -1.6% | 408,500 |
| 2022/12/22 | 8,460 | 8,770 | 8,120 | 8,760 | +600 | +7.4% | 380,600 |
| 2022/12/21 | 7,980 | 8,440 | 7,780 | 8,160 | +30 | +0.4% | 293,100 |
| 2022/12/20 | 8,500 | 8,670 | 7,970 | 8,130 | -340 | -4% | 444,700 |
| 2022/12/19 | 8,760 | 8,980 | 8,400 | 8,470 | -420 | -4.7% | 273,500 |
| 2022/12/16 | 8,290 | 9,180 | 8,230 | 8,890 | +310 | +3.6% | 587,900 |
| 2022/12/15 | 9,100 | 9,440 | 8,480 | 8,580 | -270 | -3.1% | 636,100 |
| 2022/12/14 | 8,500 | 8,930 | 8,390 | 8,850 | +540 | +6.5% | 514,500 |
| 2022/12/13 | 8,020 | 8,430 | 8,010 | 8,310 | +310 | +3.9% | 359,500 |
| 2022/12/12 | 7,620 | 8,070 | 7,550 | 8,000 | +300 | +3.9% | 262,800 |
| 2022/12/09 | 7,750 | 7,950 | 7,600 | 7,700 | +100 | +1.3% | 269,400 |
| 2022/12/08 | 7,200 | 7,670 | 7,130 | 7,600 | +440 | +6.1% | 294,200 |
| 2022/12/07 | 7,200 | 7,390 | 7,020 | 7,160 | -190 | -2.6% | 236,600 |
| 2022/12/06 | 7,520 | 7,660 | 7,150 | 7,350 | -340 | -4.4% | 252,300 |
| 2022/12/05 | 7,850 | 7,960 | 7,520 | 7,690 | -200 | -2.5% | 218,900 |
| 2022/12/02 | 7,680 | 8,270 | 7,600 | 7,890 | +120 | +1.5% | 514,500 |
| 2022/12/01 | 8,630 | 8,860 | 7,590 | 7,770 | +20 | +0.3% | 838,900 |
| 2022/11/30 | 7,920 | 8,050 | 7,450 | 7,750 | -490 | -5.9% | 625,800 |
| 2022/11/29 | 8,400 | 8,680 | 8,130 | 8,240 | -490 | -5.6% | 519,600 |
| 2022/11/28 | 8,930 | 9,760 | 8,020 | 8,730 | -50 | -0.6% | 2,256,400 |
| 2022/11/25 | 7,810 | 8,780 | 7,660 | 8,780 | +1,500 | +20.6% | 1,609,700 |
| 2022/11/24 | 6,420 | 7,280 | 6,330 | 7,280 | +1,000 | +15.9% | 660,000 |
| 2022/11/22 | 6,290 | 6,570 | 6,070 | 6,280 | +70 | +1.1% | 358,500 |
| 2022/11/21 | 5,930 | 6,350 | 5,850 | 6,210 | +40 | +0.6% | 353,900 |
| 2022/11/18 | 6,410 | 6,410 | 6,120 | 6,170 | -180 | -2.8% | 293,200 |
| 2022/11/17 | 6,400 | 6,580 | 6,230 | 6,350 | -220 | -3.3% | 611,100 |
| 2022/11/16 | 5,960 | 6,790 | 5,930 | 6,570 | +710 | +12.1% | 1,553,800 |
| 2022/11/15 | 5,260 | 5,930 | 5,060 | 5,860 | +520 | +9.7% | 805,200 |
| 2022/11/14 | 5,550 | 5,830 | 5,310 | 5,340 | -310 | -5.5% | 794,400 |
| 2022/11/11 | 6,180 | 6,190 | 5,570 | 5,650 | -30 | -0.5% | 612,500 |
451～
500
件表示中 / 6034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 | 189,000円 | -37.8% | -49.2% | 2.12% | 10.32倍 | 1.04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 |
| 丸山製 | 208,800円 | +2.5% | +8.2% | 3.59% | 12.18倍 | 0.43倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 岡野バル | 579,000円 | +1.3% | +7.7% | 0.69% | 14.27倍 | 0.87倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| エスティック | 87,000円 | +10.5% | +5.6% | 3.10% | 7.56倍 | 0.90倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
