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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,005 | 3,030 | 2,982 | 3,030 | +5 | +0.2% | 18,500 |
| 2024/08/27 | 2,960 | 3,025 | 2,960 | 3,025 | +65 | +2.2% | 20,300 |
| 2024/08/26 | 2,997 | 2,997 | 2,921 | 2,960 | -55 | -1.8% | 21,000 |
| 2024/08/23 | 3,030 | 3,040 | 2,991 | 3,015 | -20 | -0.7% | 22,500 |
| 2024/08/22 | 3,050 | 3,095 | 3,010 | 3,035 | -10 | -0.3% | 18,800 |
| 2024/08/21 | 3,065 | 3,135 | 3,045 | 3,045 | -85 | -2.7% | 32,200 |
| 2024/08/20 | 3,140 | 3,185 | 3,120 | 3,130 | +50 | +1.6% | 37,100 |
| 2024/08/19 | 3,165 | 3,240 | 3,065 | 3,080 | -140 | -4.3% | 76,200 |
| 2024/08/16 | 3,370 | 3,370 | 3,165 | 3,220 | +60 | +1.9% | 88,700 |
| 2024/08/15 | 2,850 | 3,185 | 2,850 | 3,160 | +350 | +12.5% | 153,900 |
| 2024/08/14 | 2,704 | 2,840 | 2,632 | 2,810 | +140 | +5.2% | 85,400 |
| 2024/08/13 | 2,505 | 2,798 | 2,505 | 2,670 | +94 | +3.6% | 134,800 |
| 2024/08/09 | 2,578 | 2,630 | 2,500 | 2,576 | +48 | +1.9% | 74,400 |
| 2024/08/08 | 2,487 | 2,575 | 2,408 | 2,528 | +66 | +2.7% | 44,600 |
| 2024/08/07 | 2,303 | 2,564 | 2,303 | 2,462 | +109 | +4.6% | 67,800 |
| 2024/08/06 | 2,227 | 2,496 | 2,227 | 2,353 | +170 | +7.8% | 89,500 |
| 2024/08/05 | 2,283 | 2,387 | 2,183 | 2,183 | -500 | -18.6% | 156,400 |
| 2024/08/02 | 2,842 | 2,842 | 2,683 | 2,683 | -309 | -10.3% | 133,200 |
| 2024/08/01 | 3,130 | 3,130 | 2,992 | 2,992 | -123 | -3.9% | 44,600 |
| 2024/07/31 | 3,040 | 3,115 | 2,995 | 3,115 | +25 | +0.8% | 45,500 |
| 2024/07/30 | 3,125 | 3,125 | 3,050 | 3,090 | -60 | -1.9% | 33,300 |
| 2024/07/29 | 3,120 | 3,185 | 3,110 | 3,150 | +65 | +2.1% | 41,900 |
| 2024/07/26 | 3,125 | 3,190 | 3,085 | 3,085 | -30 | -1% | 50,200 |
| 2024/07/25 | 3,100 | 3,160 | 3,095 | 3,115 | -100 | -3.1% | 83,200 |
| 2024/07/24 | 3,325 | 3,360 | 3,215 | 3,215 | -120 | -3.6% | 50,700 |
| 2024/07/23 | 3,350 | 3,410 | 3,315 | 3,335 | -15 | -0.4% | 44,900 |
| 2024/07/22 | 3,470 | 3,470 | 3,315 | 3,350 | -120 | -3.5% | 56,300 |
| 2024/07/19 | 3,455 | 3,510 | 3,450 | 3,470 | +20 | +0.6% | 29,500 |
| 2024/07/18 | 3,520 | 3,560 | 3,445 | 3,450 | -165 | -4.6% | 82,700 |
| 2024/07/17 | 3,615 | 3,645 | 3,590 | 3,615 | -5 | -0.1% | 41,200 |
| 2024/07/16 | 3,680 | 3,680 | 3,610 | 3,620 | -85 | -2.3% | 48,900 |
| 2024/07/12 | 3,670 | 3,790 | 3,640 | 3,705 | +10 | +0.3% | 68,200 |
| 2024/07/11 | 3,685 | 3,715 | 3,625 | 3,695 | +55 | +1.5% | 48,900 |
| 2024/07/10 | 3,700 | 3,700 | 3,625 | 3,640 | -60 | -1.6% | 40,300 |
| 2024/07/09 | 3,660 | 3,725 | 3,650 | 3,700 | +35 | +1% | 31,200 |
| 2024/07/08 | 3,700 | 3,700 | 3,645 | 3,665 | -10 | -0.3% | 16,600 |
| 2024/07/05 | 3,730 | 3,730 | 3,665 | 3,675 | -45 | -1.2% | 29,100 |
| 2024/07/04 | 3,710 | 3,750 | 3,680 | 3,720 | ±0 | ±0% | 25,600 |
| 2024/07/03 | 3,680 | 3,750 | 3,680 | 3,720 | +40 | +1.1% | 23,500 |
| 2024/07/02 | 3,700 | 3,730 | 3,650 | 3,680 | +10 | +0.3% | 32,100 |
| 2024/07/01 | 3,695 | 3,740 | 3,665 | 3,670 | -15 | -0.4% | 28,500 |
| 2024/06/28 | 3,715 | 3,730 | 3,665 | 3,685 | -20 | -0.5% | 18,500 |
| 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 |
151～
200
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
