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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,690 | 6,120 | 5,630 | 6,110 | +440 | +7.8% | 933,100 |
| 2023/06/20 | 5,450 | 5,670 | 5,400 | 5,670 | +290 | +5.4% | 515,800 |
| 2023/06/19 | 5,550 | 5,550 | 5,330 | 5,380 | -100 | -1.8% | 245,500 |
| 2023/06/16 | 5,450 | 5,480 | 5,250 | 5,480 | +90 | +1.7% | 261,800 |
| 2023/06/15 | 5,300 | 5,540 | 5,280 | 5,390 | +70 | +1.3% | 305,700 |
| 2023/06/14 | 5,590 | 5,590 | 5,190 | 5,320 | -150 | -2.7% | 386,600 |
| 2023/06/13 | 5,700 | 5,910 | 5,460 | 5,470 | -50 | -0.9% | 765,200 |
| 2023/06/12 | 5,220 | 5,560 | 5,110 | 5,520 | +330 | +6.4% | 568,800 |
| 2023/06/09 | 5,020 | 5,210 | 4,960 | 5,190 | +265 | +5.4% | 222,000 |
| 2023/06/08 | 5,140 | 5,170 | 4,895 | 4,925 | -215 | -4.2% | 238,400 |
| 2023/06/07 | 5,100 | 5,330 | 5,020 | 5,140 | -10 | -0.2% | 466,300 |
| 2023/06/06 | 5,190 | 5,270 | 5,130 | 5,150 | -110 | -2.1% | 180,000 |
| 2023/06/05 | 5,400 | 5,400 | 5,180 | 5,260 | -40 | -0.8% | 233,700 |
| 2023/06/02 | 5,390 | 5,450 | 5,120 | 5,300 | -50 | -0.9% | 315,000 |
| 2023/06/01 | 4,920 | 5,370 | 4,885 | 5,350 | +400 | +8.1% | 555,400 |
| 2023/05/31 | 5,050 | 5,120 | 4,860 | 4,950 | -200 | -3.9% | 346,600 |
| 2023/05/30 | 4,660 | 5,150 | 4,650 | 5,150 | +490 | +10.5% | 916,900 |
| 2023/05/29 | 5,100 | 5,100 | 4,620 | 4,660 | -250 | -5.1% | 856,100 |
| 2023/05/26 | 5,470 | 5,490 | 4,905 | 4,910 | -460 | -8.6% | 1,060,000 |
| 2023/05/25 | 5,540 | 5,560 | 5,290 | 5,370 | -90 | -1.6% | 543,000 |
| 2023/05/24 | 5,220 | 5,690 | 5,210 | 5,460 | +90 | +1.7% | 1,294,800 |
| 2023/05/23 | 5,100 | 5,620 | 4,750 | 5,370 | +445 | +9% | 2,851,300 |
| 2023/05/22 | 4,295 | 4,925 | 4,230 | 4,925 | +700 | +16.6% | 693,400 |
| 2023/05/19 | 4,380 | 4,410 | 4,145 | 4,225 | -50 | -1.2% | 327,700 |
| 2023/05/18 | 4,320 | 4,325 | 4,110 | 4,275 | -30 | -0.7% | 306,000 |
| 2023/05/17 | 4,680 | 4,680 | 4,305 | 4,305 | -255 | -5.6% | 272,700 |
| 2023/05/16 | 4,835 | 4,835 | 4,450 | 4,560 | -65 | -1.4% | 617,500 |
| 2023/05/15 | 4,575 | 4,625 | 4,480 | 4,625 | +700 | +17.8% | 249,000 |
| 2023/05/12 | 4,000 | 4,065 | 3,920 | 3,925 | -90 | -2.2% | 144,300 |
| 2023/05/11 | 4,080 | 4,125 | 4,005 | 4,015 | -25 | -0.6% | 59,000 |
| 2023/05/10 | 4,130 | 4,130 | 4,015 | 4,040 | -95 | -2.3% | 76,900 |
| 2023/05/09 | 4,145 | 4,175 | 4,065 | 4,135 | +35 | +0.9% | 82,200 |
| 2023/05/08 | 4,125 | 4,130 | 3,960 | 4,100 | +60 | +1.5% | 93,400 |
| 2023/05/02 | 3,950 | 4,105 | 3,905 | 4,040 | +115 | +2.9% | 119,600 |
| 2023/05/01 | 4,020 | 4,050 | 3,925 | 3,925 | -70 | -1.8% | 73,100 |
| 2023/04/28 | 4,000 | 4,060 | 3,930 | 3,995 | -15 | -0.4% | 140,200 |
| 2023/04/27 | 4,050 | 4,080 | 3,945 | 4,010 | -70 | -1.7% | 218,200 |
| 2023/04/26 | 4,120 | 4,220 | 4,065 | 4,080 | -120 | -2.9% | 130,800 |
| 2023/04/25 | 4,345 | 4,405 | 4,180 | 4,200 | -160 | -3.7% | 103,400 |
| 2023/04/24 | 4,385 | 4,450 | 4,325 | 4,360 | -85 | -1.9% | 66,300 |
| 2023/04/21 | 4,330 | 4,445 | 4,255 | 4,445 | +150 | +3.5% | 123,200 |
| 2023/04/20 | 4,280 | 4,380 | 4,230 | 4,295 | -45 | -1% | 100,700 |
| 2023/04/19 | 4,450 | 4,540 | 4,305 | 4,340 | -130 | -2.9% | 135,200 |
| 2023/04/18 | 4,440 | 4,510 | 4,405 | 4,470 | +15 | +0.3% | 77,000 |
| 2023/04/17 | 4,565 | 4,565 | 4,410 | 4,455 | -125 | -2.7% | 127,100 |
| 2023/04/14 | 4,595 | 4,655 | 4,550 | 4,580 | +45 | +1% | 91,200 |
| 2023/04/13 | 4,540 | 4,570 | 4,460 | 4,535 | -55 | -1.2% | 93,800 |
| 2023/04/12 | 4,730 | 4,730 | 4,445 | 4,590 | -200 | -4.2% | 230,100 |
| 2023/04/11 | 4,600 | 4,900 | 4,600 | 4,790 | +235 | +5.2% | 207,000 |
| 2023/04/10 | 4,655 | 4,705 | 4,540 | 4,555 | -65 | -1.4% | 92,000 |
501～
550
件表示中 / 6184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 | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71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 | 203,100円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.65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 | 170,900円 | +4.3% | -10.7% | 5.85% | 99.77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 |
| 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 |
| 石川製 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
