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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 2,009 | 2,167 | 1,981 | 2,104 | -122 | -5.5% | 158,400 |
| 2024/11/11 | 2,302 | 2,302 | 2,208 | 2,226 | -104 | -4.5% | 87,700 |
| 2024/11/08 | 2,380 | 2,389 | 2,317 | 2,330 | -46 | -1.9% | 29,800 |
| 2024/11/07 | 2,411 | 2,444 | 2,351 | 2,376 | -24 | -1% | 21,500 |
| 2024/11/06 | 2,380 | 2,435 | 2,373 | 2,400 | +23 | +1% | 35,500 |
| 2024/11/05 | 2,360 | 2,377 | 2,332 | 2,377 | +66 | +2.9% | 17,300 |
| 2024/11/01 | 2,368 | 2,387 | 2,311 | 2,311 | -107 | -4.4% | 40,900 |
| 2024/10/31 | 2,396 | 2,418 | 2,366 | 2,418 | -1 | ±0% | 35,100 |
| 2024/10/30 | 2,401 | 2,439 | 2,390 | 2,419 | +8 | +0.3% | 33,100 |
| 2024/10/29 | 2,407 | 2,428 | 2,404 | 2,411 | -29 | -1.2% | 16,800 |
| 2024/10/28 | 2,352 | 2,463 | 2,352 | 2,440 | +40 | +1.7% | 38,300 |
| 2024/10/25 | 2,402 | 2,402 | 2,359 | 2,400 | -13 | -0.5% | 25,000 |
| 2024/10/24 | 2,399 | 2,445 | 2,376 | 2,413 | +1 | ±0% | 25,700 |
| 2024/10/23 | 2,459 | 2,464 | 2,400 | 2,412 | -68 | -2.7% | 32,300 |
| 2024/10/22 | 2,515 | 2,515 | 2,457 | 2,480 | -35 | -1.4% | 26,800 |
| 2024/10/21 | 2,496 | 2,548 | 2,480 | 2,515 | +19 | +0.8% | 30,000 |
| 2024/10/18 | 2,501 | 2,522 | 2,484 | 2,496 | -12 | -0.5% | 30,700 |
| 2024/10/17 | 2,542 | 2,542 | 2,500 | 2,508 | -44 | -1.7% | 20,600 |
| 2024/10/16 | 2,580 | 2,580 | 2,532 | 2,552 | -76 | -2.9% | 33,500 |
| 2024/10/15 | 2,551 | 2,640 | 2,550 | 2,628 | +73 | +2.9% | 33,100 |
| 2024/10/11 | 2,592 | 2,604 | 2,555 | 2,555 | -41 | -1.6% | 20,400 |
| 2024/10/10 | 2,657 | 2,657 | 2,596 | 2,596 | -61 | -2.3% | 20,500 |
| 2024/10/09 | 2,605 | 2,663 | 2,593 | 2,657 | +63 | +2.4% | 44,900 |
| 2024/10/08 | 2,639 | 2,650 | 2,583 | 2,594 | -45 | -1.7% | 42,000 |
| 2024/10/07 | 2,675 | 2,712 | 2,634 | 2,639 | -20 | -0.8% | 54,000 |
| 2024/10/04 | 2,688 | 2,700 | 2,644 | 2,659 | -41 | -1.5% | 43,300 |
| 2024/10/03 | 2,708 | 2,725 | 2,678 | 2,700 | +42 | +1.6% | 69,700 |
| 2024/10/02 | 2,800 | 2,800 | 2,655 | 2,658 | -232 | -8% | 153,300 |
| 2024/10/01 | 2,939 | 2,979 | 2,868 | 2,890 | -12 | -0.4% | 44,100 |
| 2024/09/30 | 2,935 | 2,980 | 2,901 | 2,902 | -223 | -7.1% | 68,800 |
| 2024/09/27 | 3,040 | 3,140 | 3,000 | 3,125 | +90 | +3% | 42,000 |
| 2024/09/26 | 3,015 | 3,060 | 3,000 | 3,035 | +25 | +0.8% | 27,700 |
| 2024/09/25 | 2,984 | 3,040 | 2,984 | 3,010 | +26 | +0.9% | 13,800 |
| 2024/09/24 | 3,070 | 3,100 | 2,961 | 2,984 | -66 | -2.2% | 25,900 |
| 2024/09/20 | 3,060 | 3,140 | 3,015 | 3,050 | +60 | +2% | 33,100 |
| 2024/09/19 | 2,946 | 3,030 | 2,896 | 2,990 | +50 | +1.7% | 36,800 |
| 2024/09/18 | 2,843 | 2,940 | 2,754 | 2,940 | +170 | +6.1% | 77,400 |
| 2024/09/17 | 2,832 | 2,874 | 2,724 | 2,770 | -89 | -3.1% | 38,500 |
| 2024/09/13 | 2,877 | 2,930 | 2,842 | 2,859 | -35 | -1.2% | 24,900 |
| 2024/09/12 | 2,800 | 2,909 | 2,783 | 2,894 | +163 | +6% | 37,200 |
| 2024/09/11 | 2,751 | 2,880 | 2,716 | 2,731 | -20 | -0.7% | 40,200 |
| 2024/09/10 | 2,801 | 2,821 | 2,730 | 2,751 | ±0 | ±0% | 26,400 |
| 2024/09/09 | 2,671 | 2,800 | 2,661 | 2,751 | -70 | -2.5% | 28,100 |
| 2024/09/06 | 2,855 | 2,908 | 2,820 | 2,821 | -42 | -1.5% | 20,900 |
| 2024/09/05 | 2,798 | 2,930 | 2,778 | 2,863 | +16 | +0.6% | 28,200 |
| 2024/09/04 | 2,881 | 2,945 | 2,842 | 2,847 | -163 | -5.4% | 66,200 |
| 2024/09/03 | 3,055 | 3,080 | 2,989 | 3,010 | -50 | -1.6% | 26,500 |
| 2024/09/02 | 3,130 | 3,140 | 3,060 | 3,060 | -30 | -1% | 19,800 |
| 2024/08/30 | 3,010 | 3,090 | 3,010 | 3,090 | +60 | +2% | 24,200 |
| 2024/08/29 | 3,010 | 3,080 | 2,970 | 3,030 | ±0 | ±0% | 23,700 |
101～
150
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
