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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 5,130 | 5,150 | 4,815 | 4,830 | -280 | -5.5% | 244,700 |
| 2023/04/03 | 5,220 | 5,340 | 5,100 | 5,110 | -100 | -1.9% | 122,300 |
| 2023/03/31 | 5,150 | 5,350 | 5,110 | 5,210 | +140 | +2.8% | 140,900 |
| 2023/03/30 | 5,060 | 5,150 | 5,030 | 5,070 | +30 | +0.6% | 59,900 |
| 2023/03/29 | 4,995 | 5,120 | 4,970 | 5,040 | -20 | -0.4% | 87,600 |
| 2023/03/28 | 5,120 | 5,160 | 5,030 | 5,060 | -110 | -2.1% | 92,800 |
| 2023/03/27 | 5,410 | 5,430 | 5,110 | 5,170 | -240 | -4.4% | 143,500 |
| 2023/03/24 | 5,300 | 5,440 | 5,260 | 5,410 | +150 | +2.9% | 111,800 |
| 2023/03/23 | 5,150 | 5,300 | 5,090 | 5,260 | +50 | +1% | 77,100 |
| 2023/03/22 | 5,250 | 5,320 | 5,120 | 5,210 | +90 | +1.8% | 80,200 |
| 2023/03/20 | 5,340 | 5,510 | 5,120 | 5,120 | -160 | -3% | 167,300 |
| 2023/03/17 | 5,510 | 5,510 | 5,210 | 5,280 | -30 | -0.6% | 296,800 |
| 2023/03/16 | 5,490 | 5,740 | 5,240 | 5,310 | -60 | -1.1% | 285,500 |
| 2023/03/15 | 5,150 | 5,460 | 5,140 | 5,370 | +320 | +6.3% | 174,600 |
| 2023/03/14 | 5,110 | 5,180 | 5,050 | 5,050 | -160 | -3.1% | 83,100 |
| 2023/03/13 | 5,130 | 5,320 | 5,040 | 5,210 | -70 | -1.3% | 144,700 |
| 2023/03/10 | 5,360 | 5,510 | 5,250 | 5,280 | -150 | -2.8% | 151,600 |
| 2023/03/09 | 5,410 | 5,820 | 5,350 | 5,430 | +90 | +1.7% | 430,100 |
| 2023/03/08 | 5,120 | 5,490 | 5,070 | 5,340 | +140 | +2.7% | 262,500 |
| 2023/03/07 | 5,450 | 5,450 | 5,080 | 5,200 | -300 | -5.5% | 332,200 |
| 2023/03/06 | 5,670 | 5,730 | 5,480 | 5,500 | -130 | -2.3% | 106,400 |
| 2023/03/03 | 5,600 | 5,680 | 5,450 | 5,630 | +10 | +0.2% | 201,900 |
| 2023/03/02 | 6,100 | 6,180 | 5,440 | 5,620 | -470 | -7.7% | 339,900 |
| 2023/03/01 | 6,110 | 6,210 | 5,870 | 6,090 | +40 | +0.7% | 173,900 |
| 2023/02/28 | 6,280 | 6,340 | 6,050 | 6,050 | -230 | -3.7% | 173,100 |
| 2023/02/27 | 6,530 | 6,530 | 6,280 | 6,280 | -290 | -4.4% | 161,100 |
| 2023/02/24 | 6,860 | 6,930 | 6,560 | 6,570 | -150 | -2.2% | 177,300 |
| 2023/02/22 | 6,610 | 6,790 | 6,510 | 6,720 | -60 | -0.9% | 196,800 |
| 2023/02/21 | 6,500 | 6,840 | 6,450 | 6,780 | +250 | +3.8% | 263,700 |
| 2023/02/20 | 6,230 | 6,600 | 6,130 | 6,530 | +430 | +7% | 309,100 |
| 2023/02/17 | 6,370 | 6,440 | 6,070 | 6,100 | -400 | -6.2% | 224,000 |
| 2023/02/16 | 6,600 | 7,030 | 6,450 | 6,500 | -200 | -3% | 361,600 |
| 2023/02/15 | 5,350 | 7,080 | 5,320 | 6,700 | +450 | +7.2% | 1,190,800 |
| 2023/02/14 | 6,250 | 6,250 | 6,250 | 6,250 | -1,500 | -19.4% | 25,500 |
| 2023/02/13 | 7,850 | 7,880 | 7,610 | 7,750 | -100 | -1.3% | 126,200 |
| 2023/02/10 | 8,090 | 8,090 | 7,750 | 7,850 | ±0 | ±0% | 124,200 |
| 2023/02/09 | 7,670 | 8,000 | 7,650 | 7,850 | +270 | +3.6% | 186,000 |
| 2023/02/08 | 7,340 | 7,710 | 7,200 | 7,580 | +310 | +4.3% | 197,900 |
| 2023/02/07 | 7,600 | 7,640 | 7,210 | 7,270 | -410 | -5.3% | 231,200 |
| 2023/02/06 | 7,800 | 7,810 | 7,640 | 7,680 | -190 | -2.4% | 117,200 |
| 2023/02/03 | 8,090 | 8,120 | 7,860 | 7,870 | -90 | -1.1% | 87,000 |
| 2023/02/02 | 7,940 | 8,120 | 7,850 | 7,960 | +150 | +1.9% | 129,000 |
| 2023/02/01 | 8,120 | 8,170 | 7,800 | 7,810 | -290 | -3.6% | 179,000 |
| 2023/01/31 | 8,140 | 8,380 | 8,060 | 8,100 | +30 | +0.4% | 166,000 |
| 2023/01/30 | 8,010 | 8,190 | 8,010 | 8,070 | -40 | -0.5% | 58,800 |
| 2023/01/27 | 8,200 | 8,240 | 8,020 | 8,110 | -30 | -0.4% | 112,300 |
| 2023/01/26 | 8,340 | 8,340 | 8,010 | 8,140 | -180 | -2.2% | 207,200 |
| 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 |
501～
550
件表示中 / 6131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 | 115,600円 | -37.8% | -49.2% | 3.46% | 6.31倍 | 0.64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 | 21,500円 | +2.8% | -37.1% | 2.33% | 17.90倍 | 0.83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 | 169,500円 | +33.3% | +66.4% | 3.24% | 24.19倍 | 0.78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 | 90,000円 | -0.1% | -42.5% | 3.56% | 15.33倍 | 0.58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 |
| 日ギア | 43,700円 | -3.4% | -22.4% | 1.83% | 5.41倍 | 0.53倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
