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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,720 | 3,745 | 3,705 | 3,705 | -60 | -1.6% | 23,500 |
| 2024/06/26 | 3,760 | 3,765 | 3,710 | 3,765 | +35 | +0.9% | 23,300 |
| 2024/06/25 | 3,625 | 3,735 | 3,610 | 3,730 | +100 | +2.8% | 27,700 |
| 2024/06/24 | 3,665 | 3,710 | 3,630 | 3,630 | +10 | +0.3% | 35,500 |
| 2024/06/21 | 3,675 | 3,695 | 3,620 | 3,620 | -75 | -2% | 36,800 |
| 2024/06/20 | 3,580 | 3,695 | 3,575 | 3,695 | +140 | +3.9% | 53,900 |
| 2024/06/19 | 3,645 | 3,645 | 3,515 | 3,555 | -90 | -2.5% | 39,800 |
| 2024/06/18 | 3,450 | 3,690 | 3,450 | 3,645 | +215 | +6.3% | 75,600 |
| 2024/06/17 | 3,520 | 3,520 | 3,425 | 3,430 | -125 | -3.5% | 41,400 |
| 2024/06/14 | 3,505 | 3,570 | 3,485 | 3,555 | +40 | +1.1% | 19,700 |
| 2024/06/13 | 3,575 | 3,635 | 3,515 | 3,515 | -60 | -1.7% | 35,900 |
| 2024/06/12 | 3,520 | 3,585 | 3,510 | 3,575 | +40 | +1.1% | 30,800 |
| 2024/06/11 | 3,515 | 3,590 | 3,515 | 3,535 | +25 | +0.7% | 30,900 |
| 2024/06/10 | 3,510 | 3,540 | 3,460 | 3,510 | -35 | -1% | 46,800 |
| 2024/06/07 | 3,505 | 3,545 | 3,465 | 3,545 | +15 | +0.4% | 58,500 |
| 2024/06/06 | 3,720 | 3,725 | 3,525 | 3,530 | -130 | -3.6% | 90,900 |
| 2024/06/05 | 3,800 | 3,805 | 3,660 | 3,660 | -120 | -3.2% | 56,500 |
| 2024/06/04 | 3,745 | 3,810 | 3,735 | 3,780 | +20 | +0.5% | 34,700 |
| 2024/06/03 | 3,790 | 3,790 | 3,725 | 3,760 | -10 | -0.3% | 32,800 |
| 2024/05/31 | 3,730 | 3,770 | 3,680 | 3,770 | +40 | +1.1% | 31,800 |
| 2024/05/30 | 3,660 | 3,840 | 3,620 | 3,730 | +40 | +1.1% | 70,300 |
| 2024/05/29 | 3,845 | 3,845 | 3,690 | 3,690 | -95 | -2.5% | 34,900 |
| 2024/05/28 | 3,775 | 3,865 | 3,770 | 3,785 | +15 | +0.4% | 33,100 |
| 2024/05/27 | 3,735 | 3,780 | 3,705 | 3,770 | +60 | +1.6% | 35,100 |
| 2024/05/24 | 3,775 | 3,795 | 3,710 | 3,710 | -135 | -3.5% | 41,200 |
| 2024/05/23 | 3,880 | 3,915 | 3,825 | 3,845 | +10 | +0.3% | 25,900 |
| 2024/05/22 | 3,870 | 3,890 | 3,815 | 3,835 | -25 | -0.6% | 31,300 |
| 2024/05/21 | 3,930 | 3,930 | 3,830 | 3,860 | -70 | -1.8% | 55,500 |
| 2024/05/20 | 3,935 | 3,985 | 3,895 | 3,930 | -20 | -0.5% | 45,200 |
| 2024/05/17 | 3,930 | 4,005 | 3,915 | 3,950 | +5 | +0.1% | 34,500 |
| 2024/05/16 | 4,040 | 4,080 | 3,895 | 3,945 | -85 | -2.1% | 87,200 |
| 2024/05/15 | 3,960 | 4,255 | 3,940 | 4,030 | -135 | -3.2% | 200,900 |
| 2024/05/14 | 4,165 | 4,185 | 4,020 | 4,165 | ±0 | ±0% | 107,200 |
| 2024/05/13 | 3,980 | 4,200 | 3,955 | 4,165 | +195 | +4.9% | 91,800 |
| 2024/05/10 | 3,995 | 4,030 | 3,950 | 3,970 | +25 | +0.6% | 28,600 |
| 2024/05/09 | 4,000 | 4,000 | 3,945 | 3,945 | -40 | -1% | 29,500 |
| 2024/05/08 | 3,960 | 4,005 | 3,915 | 3,985 | ±0 | ±0% | 41,000 |
| 2024/05/07 | 3,990 | 4,030 | 3,950 | 3,985 | +35 | +0.9% | 72,900 |
| 2024/05/02 | 3,980 | 3,980 | 3,915 | 3,950 | -65 | -1.6% | 63,200 |
| 2024/05/01 | 4,050 | 4,170 | 4,000 | 4,015 | -60 | -1.5% | 96,200 |
| 2024/04/30 | 4,140 | 4,140 | 3,950 | 4,075 | +175 | +4.5% | 173,500 |
| 2024/04/26 | 3,790 | 3,940 | 3,725 | 3,900 | +180 | +4.8% | 80,600 |
| 2024/04/25 | 3,710 | 3,835 | 3,700 | 3,720 | +10 | +0.3% | 53,900 |
| 2024/04/24 | 3,645 | 3,750 | 3,640 | 3,710 | +110 | +3.1% | 73,700 |
| 2024/04/23 | 3,675 | 3,735 | 3,580 | 3,600 | -15 | -0.4% | 58,200 |
| 2024/04/22 | 3,720 | 3,750 | 3,600 | 3,615 | -100 | -2.7% | 79,900 |
| 2024/04/19 | 3,865 | 3,870 | 3,715 | 3,715 | -215 | -5.5% | 83,500 |
| 2024/04/18 | 3,760 | 3,955 | 3,710 | 3,930 | +145 | +3.8% | 57,300 |
| 2024/04/17 | 3,810 | 3,890 | 3,730 | 3,785 | +15 | +0.4% | 47,600 |
| 2024/04/16 | 3,855 | 3,855 | 3,750 | 3,770 | -115 | -3% | 57,800 |
101～
150
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
