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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 891 | 923 | 890 | 923 | +35 | +3.9% | 9,000 |
| 2004/08/09 | 847 | 888 | 847 | 888 | -5 | -0.6% | 31,000 |
| 2004/08/06 | 860 | 893 | 855 | 893 | -17 | -1.9% | 17,000 |
| 2004/08/05 | 911 | 915 | 895 | 910 | +9 | +1% | 12,000 |
| 2004/08/04 | 890 | 909 | 850 | 901 | -20 | -2.2% | 37,000 |
| 2004/08/03 | 957 | 957 | 921 | 921 | -14 | -1.5% | 13,000 |
| 2004/08/02 | 940 | 940 | 916 | 935 | -3 | -0.3% | 15,000 |
| 2004/07/30 | 916 | 942 | 915 | 938 | +29 | +3.2% | 8,000 |
| 2004/07/29 | 931 | 935 | 886 | 909 | -61 | -6.3% | 74,000 |
| 2004/07/28 | 984 | 1,000 | 950 | 970 | +23 | +2.4% | 51,000 |
| 2004/07/27 | 1,010 | 1,030 | 925 | 947 | -143 | -13.1% | 74,000 |
| 2004/07/26 | 1,130 | 1,130 | 1,080 | 1,090 | -50 | -4.4% | 18,000 |
| 2004/07/23 | 1,170 | 1,190 | 1,130 | 1,140 | -30 | -2.6% | 8,000 |
| 2004/07/22 | 1,141 | 1,175 | 1,129 | 1,170 | +19 | +1.7% | 21,000 |
| 2004/07/21 | 1,150 | 1,151 | 1,139 | 1,151 | +21 | +1.9% | 7,000 |
| 2004/07/20 | 1,171 | 1,190 | 1,130 | 1,130 | -40 | -3.4% | 27,000 |
| 2004/07/16 | 1,165 | 1,190 | 1,160 | 1,170 | -35 | -2.9% | 10,000 |
| 2004/07/15 | 1,230 | 1,230 | 1,160 | 1,205 | -30 | -2.4% | 27,000 |
| 2004/07/14 | 1,246 | 1,259 | 1,235 | 1,235 | -11 | -0.9% | 11,000 |
| 2004/07/13 | 1,242 | 1,260 | 1,242 | 1,246 | +6 | +0.5% | 12,000 |
| 2004/07/12 | 1,240 | 1,259 | 1,230 | 1,240 | +20 | +1.6% | 14,000 |
| 2004/07/09 | 1,206 | 1,230 | 1,190 | 1,220 | +9 | +0.7% | 25,000 |
| 2004/07/08 | 1,235 | 1,240 | 1,210 | 1,211 | -16 | -1.3% | 19,000 |
| 2004/07/07 | 1,249 | 1,249 | 1,200 | 1,227 | -41 | -3.2% | 30,000 |
| 2004/07/06 | 1,271 | 1,275 | 1,250 | 1,268 | -3 | -0.2% | 26,000 |
| 2004/07/05 | 1,295 | 1,299 | 1,271 | 1,271 | -33 | -2.5% | 20,000 |
| 2004/07/02 | 1,321 | 1,322 | 1,282 | 1,304 | -31 | -2.3% | 27,000 |
| 2004/07/01 | 1,325 | 1,340 | 1,325 | 1,335 | +13 | +1% | 16,000 |
| 2004/06/30 | 1,320 | 1,325 | 1,305 | 1,322 | +22 | +1.7% | 16,000 |
| 2004/06/29 | 1,300 | 1,320 | 1,299 | 1,300 | +10 | +0.8% | 12,000 |
| 2004/06/28 | 1,306 | 1,306 | 1,290 | 1,290 | -6 | -0.5% | 23,000 |
| 2004/06/25 | 1,300 | 1,300 | 1,275 | 1,296 | +1 | +0.1% | 10,000 |
| 2004/06/24 | 1,256 | 1,295 | 1,256 | 1,295 | -1 | -0.1% | 19,000 |
| 2004/06/23 | 1,305 | 1,310 | 1,290 | 1,296 | -3 | -0.2% | 17,000 |
| 2004/06/22 | 1,336 | 1,336 | 1,282 | 1,299 | -32 | -2.4% | 37,000 |
| 2004/06/21 | 1,360 | 1,375 | 1,322 | 1,331 | -49 | -3.6% | 19,000 |
| 2004/06/18 | 1,390 | 1,400 | 1,372 | 1,380 | -10 | -0.7% | 36,000 |
| 2004/06/17 | 1,389 | 1,428 | 1,372 | 1,390 | -20 | -1.4% | 37,000 |
| 2004/06/16 | 1,440 | 1,461 | 1,370 | 1,410 | -11 | -0.8% | 81,000 |
| 2004/06/15 | 1,449 | 1,450 | 1,405 | 1,421 | -24 | -1.7% | 108,000 |
| 2004/06/14 | 1,300 | 1,450 | 1,300 | 1,445 | +151 | +11.7% | 133,000 |
| 2004/06/11 | 1,277 | 1,294 | 1,277 | 1,294 | +7 | +0.5% | 16,000 |
| 2004/06/10 | 1,287 | 1,299 | 1,266 | 1,287 | -1 | -0.1% | 24,000 |
| 2004/06/09 | 1,294 | 1,298 | 1,262 | 1,288 | -7 | -0.5% | 28,000 |
| 2004/06/08 | 1,334 | 1,340 | 1,290 | 1,295 | -22 | -1.7% | 23,000 |
| 2004/06/07 | 1,300 | 1,320 | 1,300 | 1,317 | +17 | +1.3% | 27,000 |
| 2004/06/04 | 1,255 | 1,300 | 1,226 | 1,300 | +30 | +2.4% | 32,000 |
| 2004/06/03 | 1,279 | 1,295 | 1,270 | 1,270 | -26 | -2% | 14,000 |
| 2004/06/02 | 1,299 | 1,299 | 1,270 | 1,296 | -4 | -0.3% | 21,000 |
| 2004/06/01 | 1,276 | 1,315 | 1,276 | 1,300 | +25 | +2% | 19,000 |
5151～
5200
件表示中 / 6216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 | 154,500円 | -54.0% | -67.4% | 2.59% | 14.06倍 | 0.84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 |
| ハマイ | 120,500円 | +1.7% | -4.6% | 2.90% | 10.09倍 | 0.48倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42倍 | 0.86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 |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60倍 | 1.01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 |
| キクカワ | 620,000円 | -31.3% | -85.3% | 1.61% | 75.41倍 | 0.61倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
