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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,530 | 5,900 | 5,510 | 5,680 | ±0 | ±0% | 556,400 |
| 2022/11/09 | 5,200 | 6,000 | 5,180 | 5,680 | +560 | +10.9% | 1,071,400 |
| 2022/11/08 | 4,770 | 5,200 | 4,715 | 5,120 | +365 | +7.7% | 512,900 |
| 2022/11/07 | 4,855 | 4,885 | 4,700 | 4,755 | -20 | -0.4% | 247,100 |
| 2022/11/04 | 4,550 | 5,000 | 4,550 | 4,775 | +230 | +5.1% | 793,500 |
| 2022/11/02 | 4,765 | 4,970 | 4,455 | 4,545 | -405 | -8.2% | 721,400 |
| 2022/11/01 | 4,725 | 5,080 | 4,545 | 4,950 | +575 | +13.1% | 1,656,600 |
| 2022/10/31 | 4,025 | 4,375 | 3,905 | 4,375 | +700 | +19% | 1,040,300 |
| 2022/10/28 | 3,400 | 3,730 | 3,350 | 3,675 | +290 | +8.6% | 707,100 |
| 2022/10/27 | 3,235 | 3,395 | 3,140 | 3,385 | +210 | +6.6% | 329,000 |
| 2022/10/26 | 3,240 | 3,275 | 3,120 | 3,175 | -40 | -1.2% | 185,900 |
| 2022/10/25 | 3,100 | 3,235 | 3,065 | 3,215 | +185 | +6.1% | 282,200 |
| 2022/10/24 | 2,978 | 3,040 | 2,955 | 3,030 | +129 | +4.4% | 159,800 |
| 2022/10/21 | 2,900 | 2,963 | 2,897 | 2,901 | -41 | -1.4% | 62,200 |
| 2022/10/20 | 2,914 | 2,945 | 2,860 | 2,942 | +35 | +1.2% | 79,600 |
| 2022/10/19 | 3,000 | 3,000 | 2,901 | 2,907 | -83 | -2.8% | 94,800 |
| 2022/10/18 | 3,010 | 3,050 | 2,939 | 2,990 | +30 | +1% | 163,200 |
| 2022/10/17 | 2,855 | 2,988 | 2,855 | 2,960 | +40 | +1.4% | 126,200 |
| 2022/10/14 | 2,958 | 2,969 | 2,890 | 2,920 | +57 | +2% | 127,200 |
| 2022/10/13 | 2,992 | 2,992 | 2,833 | 2,863 | -129 | -4.3% | 248,300 |
| 2022/10/12 | 2,974 | 3,045 | 2,965 | 2,992 | +3 | +0.1% | 98,100 |
| 2022/10/11 | 2,950 | 3,035 | 2,940 | 2,989 | -31 | -1% | 107,900 |
| 2022/10/07 | 3,030 | 3,090 | 2,983 | 3,020 | -80 | -2.6% | 157,100 |
| 2022/10/06 | 3,165 | 3,230 | 3,100 | 3,100 | -55 | -1.7% | 149,900 |
| 2022/10/05 | 3,310 | 3,330 | 3,140 | 3,155 | -115 | -3.5% | 193,200 |
| 2022/10/04 | 3,310 | 3,370 | 3,235 | 3,270 | +45 | +1.4% | 309,600 |
| 2022/10/03 | 3,060 | 3,225 | 3,010 | 3,225 | +95 | +3% | 209,200 |
| 2022/09/30 | 3,120 | 3,140 | 2,970 | 3,130 | -65 | -2% | 248,600 |
| 2022/09/29 | 3,300 | 3,330 | 3,070 | 3,195 | -60 | -1.8% | 459,200 |
| 2022/09/28 | 2,890 | 3,335 | 2,741 | 3,255 | +385 | +13.4% | 1,150,100 |
| 2022/09/27 | 2,899 | 2,974 | 2,852 | 2,870 | +40 | +1.4% | 214,300 |
| 2022/09/26 | 2,980 | 3,015 | 2,820 | 2,830 | -245 | -8% | 315,900 |
| 2022/09/22 | 2,940 | 3,130 | 2,911 | 3,075 | +104 | +3.5% | 282,300 |
| 2022/09/21 | 3,070 | 3,140 | 2,850 | 2,971 | -144 | -4.6% | 484,800 |
| 2022/09/20 | 3,105 | 3,300 | 3,070 | 3,115 | -55 | -1.7% | 315,600 |
| 2022/09/16 | 3,350 | 3,360 | 3,130 | 3,170 | -235 | -6.9% | 451,200 |
| 2022/09/15 | 3,500 | 3,670 | 3,200 | 3,405 | -120 | -3.4% | 821,900 |
| 2022/09/14 | 3,250 | 3,675 | 3,215 | 3,525 | +180 | +5.4% | 624,400 |
| 2022/09/13 | 3,490 | 3,490 | 3,260 | 3,345 | -85 | -2.5% | 487,600 |
| 2022/09/12 | 3,275 | 3,485 | 3,210 | 3,430 | +210 | +6.5% | 642,600 |
| 2022/09/09 | 3,020 | 3,245 | 2,970 | 3,220 | +220 | +7.3% | 538,400 |
| 2022/09/08 | 2,900 | 3,055 | 2,882 | 3,000 | +137 | +4.8% | 394,400 |
| 2022/09/07 | 2,883 | 2,914 | 2,767 | 2,863 | +1 | ±0% | 214,900 |
| 2022/09/06 | 2,729 | 2,865 | 2,705 | 2,862 | +119 | +4.3% | 195,100 |
| 2022/09/05 | 2,691 | 2,767 | 2,653 | 2,743 | +23 | +0.8% | 150,100 |
| 2022/09/02 | 2,819 | 2,820 | 2,700 | 2,720 | -98 | -3.5% | 200,800 |
| 2022/09/01 | 2,925 | 2,942 | 2,771 | 2,818 | -47 | -1.6% | 336,800 |
| 2022/08/31 | 2,700 | 2,890 | 2,667 | 2,865 | +172 | +6.4% | 539,500 |
| 2022/08/30 | 2,581 | 2,700 | 2,542 | 2,693 | +125 | +4.9% | 228,400 |
| 2022/08/29 | 2,508 | 2,626 | 2,500 | 2,568 | -32 | -1.2% | 239,300 |
501～
550
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
