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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,663 | 1,710 | 1,635 | 1,674 | -5 | -0.3% | 78,800 |
| 2025/01/27 | 1,798 | 1,815 | 1,679 | 1,679 | -74 | -4.2% | 104,300 |
| 2025/01/24 | 1,645 | 1,769 | 1,645 | 1,753 | +109 | +6.6% | 76,100 |
| 2025/01/23 | 1,703 | 1,725 | 1,644 | 1,644 | -41 | -2.4% | 47,900 |
| 2025/01/22 | 1,605 | 1,687 | 1,605 | 1,685 | +82 | +5.1% | 61,700 |
| 2025/01/21 | 1,578 | 1,603 | 1,542 | 1,603 | +29 | +1.8% | 35,600 |
| 2025/01/20 | 1,508 | 1,576 | 1,505 | 1,574 | +69 | +4.6% | 44,400 |
| 2025/01/17 | 1,517 | 1,530 | 1,499 | 1,505 | -35 | -2.3% | 35,200 |
| 2025/01/16 | 1,515 | 1,557 | 1,509 | 1,540 | +31 | +2.1% | 42,200 |
| 2025/01/15 | 1,550 | 1,550 | 1,492 | 1,509 | -40 | -2.6% | 96,200 |
| 2025/01/14 | 1,662 | 1,662 | 1,537 | 1,549 | -151 | -8.9% | 121,800 |
| 2025/01/10 | 1,735 | 1,756 | 1,693 | 1,700 | -22 | -1.3% | 100,000 |
| 2025/01/09 | 1,730 | 1,779 | 1,680 | 1,722 | +60 | +3.6% | 196,600 |
| 2025/01/08 | 1,625 | 1,668 | 1,608 | 1,662 | +31 | +1.9% | 44,200 |
| 2025/01/07 | 1,672 | 1,710 | 1,575 | 1,631 | -10 | -0.6% | 126,700 |
| 2025/01/06 | 1,600 | 1,641 | 1,583 | 1,641 | +38 | +2.4% | 67,700 |
| 2024/12/30 | 1,634 | 1,648 | 1,600 | 1,603 | -35 | -2.1% | 40,300 |
| 2024/12/27 | 1,594 | 1,645 | 1,576 | 1,638 | +74 | +4.7% | 73,300 |
| 2024/12/26 | 1,561 | 1,600 | 1,553 | 1,564 | -1 | -0.1% | 76,000 |
| 2024/12/25 | 1,541 | 1,629 | 1,541 | 1,565 | +24 | +1.6% | 96,100 |
| 2024/12/24 | 1,573 | 1,589 | 1,530 | 1,541 | -32 | -2% | 85,300 |
| 2024/12/23 | 1,526 | 1,582 | 1,522 | 1,573 | +31 | +2% | 120,600 |
| 2024/12/20 | 1,528 | 1,605 | 1,528 | 1,542 | +5 | +0.3% | 76,500 |
| 2024/12/19 | 1,557 | 1,564 | 1,536 | 1,537 | -58 | -3.6% | 111,100 |
| 2024/12/18 | 1,603 | 1,632 | 1,595 | 1,595 | -24 | -1.5% | 57,300 |
| 2024/12/17 | 1,627 | 1,640 | 1,604 | 1,619 | -17 | -1% | 97,300 |
| 2024/12/16 | 1,650 | 1,675 | 1,629 | 1,636 | -17 | -1% | 102,200 |
| 2024/12/13 | 1,680 | 1,685 | 1,653 | 1,653 | -47 | -2.8% | 47,200 |
| 2024/12/12 | 1,734 | 1,743 | 1,684 | 1,700 | -34 | -2% | 92,000 |
| 2024/12/11 | 1,771 | 1,771 | 1,713 | 1,734 | -52 | -2.9% | 88,600 |
| 2024/12/10 | 1,793 | 1,835 | 1,773 | 1,786 | -28 | -1.5% | 88,600 |
| 2024/12/09 | 1,830 | 1,833 | 1,802 | 1,814 | -18 | -1% | 52,800 |
| 2024/12/06 | 1,866 | 1,872 | 1,831 | 1,832 | -43 | -2.3% | 53,100 |
| 2024/12/05 | 1,910 | 1,921 | 1,875 | 1,875 | -28 | -1.5% | 23,500 |
| 2024/12/04 | 1,935 | 1,956 | 1,903 | 1,903 | -38 | -2% | 27,400 |
| 2024/12/03 | 1,940 | 1,960 | 1,921 | 1,941 | +6 | +0.3% | 42,700 |
| 2024/12/02 | 1,888 | 1,938 | 1,867 | 1,935 | +64 | +3.4% | 48,500 |
| 2024/11/29 | 1,870 | 1,894 | 1,841 | 1,871 | -13 | -0.7% | 26,700 |
| 2024/11/28 | 1,862 | 1,919 | 1,856 | 1,884 | +6 | +0.3% | 29,100 |
| 2024/11/27 | 1,836 | 1,893 | 1,835 | 1,878 | +29 | +1.6% | 27,200 |
| 2024/11/26 | 1,882 | 1,888 | 1,833 | 1,849 | -35 | -1.9% | 26,000 |
| 2024/11/25 | 1,892 | 1,950 | 1,878 | 1,884 | -6 | -0.3% | 44,700 |
| 2024/11/22 | 1,862 | 1,905 | 1,851 | 1,890 | -9 | -0.5% | 39,700 |
| 2024/11/21 | 1,885 | 1,905 | 1,851 | 1,899 | -7 | -0.4% | 54,800 |
| 2024/11/20 | 1,941 | 1,953 | 1,902 | 1,906 | -31 | -1.6% | 33,300 |
| 2024/11/19 | 1,920 | 1,965 | 1,917 | 1,937 | +17 | +0.9% | 23,600 |
| 2024/11/18 | 1,916 | 1,980 | 1,914 | 1,920 | -36 | -1.8% | 38,100 |
| 2024/11/15 | 1,931 | 1,975 | 1,912 | 1,956 | -15 | -0.8% | 56,200 |
| 2024/11/14 | 2,020 | 2,040 | 1,969 | 1,971 | -57 | -2.8% | 84,700 |
| 2024/11/13 | 2,092 | 2,166 | 2,002 | 2,028 | -76 | -3.6% | 80,300 |
51～
100
件表示中 / 6126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 | 113,400円 | -37.8% | -49.2% | 3.53% | 6.19倍 | 0.62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 | 21,200円 | +2.8% | -37.1% | 2.36% | 17.65倍 | 0.82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 | 164,000円 | +33.3% | +66.4% | 3.35% | 23.41倍 | 0.76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 | 87,100円 | -0.1% | -42.5% | 3.67% | 14.83倍 | 0.56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 |
| 兼松エンジ | 108,700円 | +4.8% | +14.6% | 4.23% | 8.18倍 | 0.78倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
