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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 5,610 | 5,730 | 5,450 | 5,470 | +260 | +5% | 353,500 |
| 2023/10/02 | 5,480 | 5,530 | 5,210 | 5,210 | -230 | -4.2% | 92,500 |
| 2023/09/29 | 5,420 | 5,490 | 5,380 | 5,440 | +110 | +2.1% | 54,300 |
| 2023/09/28 | 5,430 | 5,460 | 5,290 | 5,330 | -150 | -2.7% | 42,100 |
| 2023/09/27 | 5,410 | 5,510 | 5,380 | 5,480 | +40 | +0.7% | 33,500 |
| 2023/09/26 | 5,510 | 5,520 | 5,370 | 5,440 | -50 | -0.9% | 32,100 |
| 2023/09/25 | 5,600 | 5,600 | 5,460 | 5,490 | -60 | -1.1% | 46,900 |
| 2023/09/22 | 5,550 | 5,630 | 5,470 | 5,550 | -20 | -0.4% | 64,700 |
| 2023/09/21 | 5,500 | 5,570 | 5,400 | 5,570 | +20 | +0.4% | 60,500 |
| 2023/09/20 | 5,320 | 5,550 | 5,310 | 5,550 | +220 | +4.1% | 79,500 |
| 2023/09/19 | 5,410 | 5,420 | 5,330 | 5,330 | -130 | -2.4% | 35,100 |
| 2023/09/15 | 5,350 | 5,460 | 5,310 | 5,460 | +130 | +2.4% | 59,300 |
| 2023/09/14 | 5,340 | 5,430 | 5,310 | 5,330 | +40 | +0.8% | 49,200 |
| 2023/09/13 | 5,340 | 5,380 | 5,290 | 5,290 | -80 | -1.5% | 41,700 |
| 2023/09/12 | 5,550 | 5,620 | 5,370 | 5,370 | -120 | -2.2% | 96,200 |
| 2023/09/11 | 5,500 | 5,570 | 5,370 | 5,490 | +10 | +0.2% | 58,200 |
| 2023/09/08 | 5,470 | 5,620 | 5,470 | 5,480 | +10 | +0.2% | 63,700 |
| 2023/09/07 | 5,600 | 5,620 | 5,470 | 5,470 | -160 | -2.8% | 73,000 |
| 2023/09/06 | 5,780 | 5,780 | 5,610 | 5,630 | -120 | -2.1% | 78,300 |
| 2023/09/05 | 5,590 | 5,760 | 5,560 | 5,750 | +210 | +3.8% | 109,800 |
| 2023/09/04 | 5,440 | 5,570 | 5,420 | 5,540 | +100 | +1.8% | 60,600 |
| 2023/09/01 | 5,390 | 5,490 | 5,350 | 5,440 | +20 | +0.4% | 52,000 |
| 2023/08/31 | 5,550 | 5,550 | 5,420 | 5,420 | -70 | -1.3% | 77,300 |
| 2023/08/30 | 5,380 | 5,560 | 5,340 | 5,490 | +180 | +3.4% | 96,900 |
| 2023/08/29 | 5,290 | 5,320 | 5,230 | 5,310 | +60 | +1.1% | 45,100 |
| 2023/08/28 | 5,220 | 5,290 | 5,220 | 5,250 | +50 | +1% | 36,400 |
| 2023/08/25 | 5,250 | 5,310 | 5,190 | 5,200 | -180 | -3.3% | 80,300 |
| 2023/08/24 | 5,460 | 5,590 | 5,380 | 5,380 | +20 | +0.4% | 126,800 |
| 2023/08/23 | 5,260 | 5,410 | 5,170 | 5,360 | +60 | +1.1% | 83,100 |
| 2023/08/22 | 5,230 | 5,300 | 5,150 | 5,300 | +200 | +3.9% | 91,500 |
| 2023/08/21 | 5,120 | 5,180 | 5,030 | 5,100 | -10 | -0.2% | 86,800 |
| 2023/08/18 | 5,100 | 5,330 | 5,090 | 5,110 | -70 | -1.4% | 184,900 |
| 2023/08/17 | 5,310 | 5,340 | 5,070 | 5,180 | -220 | -4.1% | 172,400 |
| 2023/08/16 | 5,540 | 5,600 | 5,400 | 5,400 | -200 | -3.6% | 113,300 |
| 2023/08/15 | 5,580 | 5,790 | 5,530 | 5,600 | ±0 | ±0% | 111,900 |
| 2023/08/14 | 5,760 | 5,810 | 5,580 | 5,600 | -260 | -4.4% | 184,700 |
| 2023/08/10 | 5,800 | 5,930 | 5,700 | 5,860 | -140 | -2.3% | 177,900 |
| 2023/08/09 | 5,980 | 6,630 | 5,910 | 6,000 | +280 | +4.9% | 1,105,000 |
| 2023/08/08 | 5,810 | 6,000 | 5,670 | 5,720 | -70 | -1.2% | 237,000 |
| 2023/08/07 | 5,870 | 5,870 | 5,740 | 5,790 | -180 | -3% | 109,100 |
| 2023/08/04 | 5,930 | 6,020 | 5,880 | 5,970 | +20 | +0.3% | 83,400 |
| 2023/08/03 | 5,980 | 6,050 | 5,870 | 5,950 | -160 | -2.6% | 121,200 |
| 2023/08/02 | 6,090 | 6,190 | 6,060 | 6,110 | -20 | -0.3% | 118,800 |
| 2023/08/01 | 6,140 | 6,260 | 6,040 | 6,130 | +80 | +1.3% | 159,400 |
| 2023/07/31 | 6,200 | 6,210 | 5,920 | 6,050 | -90 | -1.5% | 252,900 |
| 2023/07/28 | 6,000 | 6,200 | 5,830 | 6,140 | +50 | +0.8% | 369,600 |
| 2023/07/27 | 5,610 | 6,100 | 5,600 | 6,090 | +410 | +7.2% | 289,300 |
| 2023/07/26 | 5,690 | 5,900 | 5,660 | 5,680 | +80 | +1.4% | 252,700 |
| 2023/07/25 | 5,740 | 5,740 | 5,530 | 5,600 | -140 | -2.4% | 161,700 |
| 2023/07/24 | 5,810 | 5,840 | 5,680 | 5,740 | -30 | -0.5% | 136,800 |
151～
200
件表示中 / 5905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 | 395,000円 | +0.8% | +3.9% | 1.01% | 11.35倍 | 2.35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 |
| 守谷輸送 | 131,400円 | +8.2% | +8.4% | 1.75% | 12.44倍 | 2.52倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| ワイエイシイＨＤ | 228,600円 | +19.4% | +44.6% | 3.28% | 10.50倍 | 1.24倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| テクノスマート | 172,000円 | +9.1% | -4.6% | 4.77% | 12.39倍 | 1.08倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| オカダアイヨン | 253,000円 | +5.2% | +3.1% | 2.92% | 10.27倍 | 1.27倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
