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 |
|---|---|---|---|---|---|---|---|
| 2000/07/03 | 1,200 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 12,000 |
| 2000/06/30 | 1,200 | 1,220 | 1,190 | 1,220 | +40 | +3.4% | 8,000 |
| 2000/06/29 | 1,220 | 1,220 | 1,180 | 1,180 | -40 | -3.3% | 22,000 |
| 2000/06/28 | 1,199 | 1,220 | 1,170 | 1,220 | ±0 | ±0% | 16,000 |
| 2000/06/27 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 3,000 |
| 2000/06/26 | 1,250 | 1,250 | 1,230 | 1,230 | +80 | +7% | 8,000 |
| 2000/06/23 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 22,000 |
| 2000/06/22 | 1,200 | 1,200 | 1,165 | 1,200 | ±0 | ±0% | 14,000 |
| 2000/06/21 | 1,180 | 1,200 | 1,170 | 1,200 | +15 | +1.3% | 15,000 |
| 2000/06/20 | 1,160 | 1,185 | 1,160 | 1,185 | +25 | +2.2% | 6,000 |
| 2000/06/19 | 1,155 | 1,160 | 1,155 | 1,160 | +10 | +0.9% | 2,000 |
| 2000/06/16 | 1,220 | 1,220 | 1,150 | 1,150 | -90 | -7.3% | 7,000 |
| 2000/06/15 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2000/06/14 | 1,200 | 1,240 | 1,180 | 1,240 | +60 | +5.1% | 23,000 |
| 2000/06/13 | 1,250 | 1,260 | 1,170 | 1,180 | -60 | -4.8% | 16,000 |
| 2000/06/12 | 1,192 | 1,240 | 1,170 | 1,240 | +51 | +4.3% | 7,000 |
| 2000/06/09 | 1,240 | 1,240 | 1,189 | 1,189 | -21 | -1.7% | 7,000 |
| 2000/06/08 | 1,210 | 1,210 | 1,210 | 1,210 | -50 | -4% | 3,000 |
| 2000/06/07 | 1,250 | 1,290 | 1,240 | 1,260 | +10 | +0.8% | 32,000 |
| 2000/06/06 | 1,240 | 1,299 | 1,240 | 1,250 | +30 | +2.5% | 47,000 |
| 2000/06/05 | 1,150 | 1,241 | 1,150 | 1,220 | +70 | +6.1% | 29,000 |
| 2000/06/02 | 1,080 | 1,150 | 1,080 | 1,150 | +120 | +11.7% | 16,000 |
| 2000/06/01 | 1,040 | 1,060 | 1,030 | 1,030 | -10 | -1% | 11,000 |
| 2000/05/31 | 1,009 | 1,040 | 1,000 | 1,040 | -30 | -2.8% | 10,000 |
| 2000/05/30 | 1,000 | 1,070 | 1,000 | 1,070 | +40 | +3.9% | 8,000 |
| 2000/05/29 | 1,030 | 1,030 | 980 | 1,030 | +10 | +1% | 8,000 |
| 2000/05/26 | 1,020 | 1,020 | 1,010 | 1,020 | +10 | +1% | 14,000 |
| 2000/05/25 | 1,100 | 1,100 | 1,000 | 1,010 | -40 | -3.8% | 15,000 |
| 2000/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | -50 | -4.5% | 5,000 |
| 2000/05/23 | 1,120 | 1,120 | 1,100 | 1,100 | -50 | -4.3% | 5,000 |
| 2000/05/22 | 1,200 | 1,200 | 1,150 | 1,150 | -80 | -6.5% | 5,000 |
| 2000/05/19 | 1,260 | 1,260 | 1,210 | 1,230 | -50 | -3.9% | 7,000 |
| 2000/05/18 | 1,300 | 1,310 | 1,280 | 1,280 | -20 | -1.5% | 25,000 |
| 2000/05/17 | 1,330 | 1,330 | 1,250 | 1,300 | ±0 | ±0% | 26,000 |
| 2000/05/16 | 1,330 | 1,370 | 1,300 | 1,300 | -20 | -1.5% | 64,000 |
| 2000/05/15 | 1,290 | 1,320 | 1,261 | 1,320 | +30 | +2.3% | 48,000 |
| 2000/05/12 | 1,263 | 1,290 | 1,250 | 1,290 | +58 | +4.7% | 37,000 |
| 2000/05/11 | 1,240 | 1,250 | 1,210 | 1,232 | -38 | -3% | 24,000 |
| 2000/05/10 | 1,300 | 1,300 | 1,230 | 1,270 | -45 | -3.4% | 59,000 |
| 2000/05/09 | 1,299 | 1,320 | 1,270 | 1,315 | +5 | +0.4% | 171,000 |
| 2000/05/08 | 1,190 | 1,345 | 1,150 | 1,310 | +120 | +10.1% | 391,000 |
| 2000/05/02 | 1,110 | 1,191 | 1,110 | 1,190 | +90 | +8.2% | 98,000 |
| 2000/05/01 | 1,110 | 1,160 | 1,090 | 1,100 | ±0 | ±0% | 82,000 |
| 2000/04/28 | 1,115 | 1,130 | 1,100 | 1,100 | -11 | -1% | 8,000 |
| 2000/04/27 | 1,138 | 1,138 | 1,100 | 1,111 | -27 | -2.4% | 4,000 |
| 2000/04/26 | 1,149 | 1,160 | 1,138 | 1,138 | -22 | -1.9% | 17,000 |
| 2000/04/25 | 1,150 | 1,160 | 1,149 | 1,160 | +10 | +0.9% | 44,000 |
| 2000/04/24 | 1,122 | 1,180 | 1,120 | 1,150 | +31 | +2.8% | 49,000 |
| 2000/04/21 | 1,061 | 1,150 | 1,040 | 1,119 | +69 | +6.6% | 29,000 |
| 2000/04/20 | 1,129 | 1,129 | 1,050 | 1,050 | -70 | -6.3% | 13,000 |
5851～
5900
件表示中 / 5905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 | 395,000円 | +0.8% | +3.9% | 1.01% | 11.35倍 | 2.35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 |
| 守谷輸送 | 131,400円 | +8.2% | +8.4% | 1.75% | 12.44倍 | 2.52倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| ワイエイシイＨＤ | 228,600円 | +19.4% | +44.6% | 3.28% | 10.50倍 | 1.24倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| テクノスマート | 172,000円 | +9.1% | -4.6% | 4.77% | 12.39倍 | 1.08倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| オカダアイヨン | 253,000円 | +5.2% | +3.1% | 2.92% | 10.27倍 | 1.27倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
