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 |
|---|---|---|---|---|---|---|---|
| 2000/08/09 | 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 |
| 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 |
6051～
6100
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
