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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/11 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 1,000 |
| 2000/08/10 | 1,210 | 1,210 | 1,210 | 1,210 | +60 | +5.2% | 6,000 |
| 2000/08/09 | 1,100 | 1,180 | 1,100 | 1,150 | +99 | +9.4% | 8,000 |
| 2000/08/08 | 1,060 | 1,060 | 1,050 | 1,051 | +1 | +0.1% | 7,000 |
| 2000/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2000/08/04 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 7,000 |
| 2000/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2000/08/02 | 1,110 | 1,110 | 1,100 | 1,100 | -50 | -4.3% | 2,000 |
| 2000/08/01 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 5,000 |
| 2000/07/31 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2000/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,000 |
| 2000/07/27 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 2,000 |
| 2000/07/26 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 3,000 |
| 2000/07/25 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 16,000 |
| 2000/07/24 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 4,000 |
| 2000/07/21 | 1,190 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 9,000 |
| 2000/07/19 | 1,220 | 1,220 | 1,171 | 1,190 | -40 | -3.3% | 12,000 |
| 2000/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2000/07/17 | 1,270 | 1,270 | 1,230 | 1,230 | -40 | -3.1% | 11,000 |
| 2000/07/14 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 5,000 |
| 2000/07/13 | 1,290 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 16,000 |
| 2000/07/12 | 1,310 | 1,330 | 1,290 | 1,300 | +10 | +0.8% | 13,000 |
| 2000/07/11 | 1,260 | 1,290 | 1,260 | 1,290 | -40 | -3% | 5,000 |
| 2000/07/10 | 1,350 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 8,000 |
| 2000/07/07 | 1,350 | 1,350 | 1,335 | 1,350 | ±0 | ±0% | 42,000 |
| 2000/07/06 | 1,350 | 1,350 | 1,250 | 1,350 | ±0 | ±0% | 20,000 |
| 2000/07/05 | 1,251 | 1,380 | 1,251 | 1,350 | +100 | +8% | 78,000 |
| 2000/07/04 | 1,230 | 1,250 | 1,200 | 1,250 | +30 | +2.5% | 25,000 |
| 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 |
5951～
6000
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
