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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,890 | 3,945 | 3,845 | 3,845 | -35 | -0.9% | 29,200 |
| 2024/04/09 | 3,860 | 3,915 | 3,840 | 3,880 | +20 | +0.5% | 56,300 |
| 2024/04/08 | 3,925 | 3,930 | 3,780 | 3,860 | -60 | -1.5% | 91,900 |
| 2024/04/05 | 3,850 | 3,945 | 3,820 | 3,920 | -45 | -1.1% | 86,800 |
| 2024/04/04 | 4,040 | 4,050 | 3,950 | 3,965 | -5 | -0.1% | 33,400 |
| 2024/04/03 | 3,970 | 4,025 | 3,930 | 3,970 | -90 | -2.2% | 82,100 |
| 2024/04/02 | 4,195 | 4,200 | 4,050 | 4,060 | -125 | -3% | 86,800 |
| 2024/04/01 | 4,235 | 4,250 | 4,165 | 4,185 | -40 | -0.9% | 55,700 |
| 2024/03/29 | 4,225 | 4,260 | 4,205 | 4,225 | ±0 | ±0% | 36,100 |
| 2024/03/28 | 4,220 | 4,295 | 4,210 | 4,225 | +5 | +0.1% | 36,400 |
| 2024/03/27 | 4,255 | 4,255 | 4,215 | 4,220 | -45 | -1.1% | 32,500 |
| 2024/03/26 | 4,190 | 4,270 | 4,165 | 4,265 | +65 | +1.5% | 44,000 |
| 2024/03/25 | 4,270 | 4,290 | 4,200 | 4,200 | -20 | -0.5% | 40,600 |
| 2024/03/22 | 4,270 | 4,285 | 4,220 | 4,220 | -50 | -1.2% | 27,200 |
| 2024/03/21 | 4,310 | 4,310 | 4,240 | 4,270 | +30 | +0.7% | 42,100 |
| 2024/03/19 | 4,220 | 4,240 | 4,160 | 4,240 | +15 | +0.4% | 47,500 |
| 2024/03/18 | 4,130 | 4,230 | 4,130 | 4,225 | +105 | +2.5% | 42,200 |
| 2024/03/15 | 4,150 | 4,160 | 4,105 | 4,120 | -70 | -1.7% | 54,900 |
| 2024/03/14 | 4,190 | 4,200 | 4,110 | 4,190 | -10 | -0.2% | 52,800 |
| 2024/03/13 | 4,340 | 4,380 | 4,180 | 4,200 | -90 | -2.1% | 79,000 |
| 2024/03/12 | 4,195 | 4,310 | 4,165 | 4,290 | +60 | +1.4% | 72,700 |
| 2024/03/11 | 4,410 | 4,465 | 4,205 | 4,230 | -300 | -6.6% | 165,800 |
| 2024/03/08 | 4,510 | 4,590 | 4,465 | 4,530 | +10 | +0.2% | 120,000 |
| 2024/03/07 | 4,700 | 4,710 | 4,520 | 4,520 | -155 | -3.3% | 123,700 |
| 2024/03/06 | 4,550 | 4,720 | 4,530 | 4,675 | +65 | +1.4% | 92,400 |
| 2024/03/05 | 4,645 | 4,645 | 4,540 | 4,610 | -80 | -1.7% | 109,200 |
| 2024/03/04 | 4,710 | 4,810 | 4,685 | 4,690 | +5 | +0.1% | 79,300 |
| 2024/03/01 | 4,770 | 4,830 | 4,685 | 4,685 | -40 | -0.8% | 94,800 |
| 2024/02/29 | 4,775 | 4,775 | 4,655 | 4,725 | -55 | -1.2% | 93,100 |
| 2024/02/28 | 4,840 | 5,030 | 4,780 | 4,780 | -65 | -1.3% | 153,900 |
| 2024/02/27 | 4,990 | 4,990 | 4,830 | 4,845 | -110 | -2.2% | 74,300 |
| 2024/02/26 | 4,880 | 4,975 | 4,775 | 4,955 | +125 | +2.6% | 150,200 |
| 2024/02/22 | 4,845 | 4,930 | 4,705 | 4,830 | +180 | +3.9% | 196,000 |
| 2024/02/21 | 4,745 | 4,745 | 4,650 | 4,650 | -165 | -3.4% | 93,800 |
| 2024/02/20 | 4,730 | 4,890 | 4,705 | 4,815 | +120 | +2.6% | 121,300 |
| 2024/02/19 | 4,710 | 4,760 | 4,640 | 4,695 | -125 | -2.6% | 122,200 |
| 2024/02/16 | 5,070 | 5,110 | 4,790 | 4,820 | -175 | -3.5% | 220,100 |
| 2024/02/15 | 4,950 | 5,050 | 4,860 | 4,995 | +110 | +2.3% | 171,200 |
| 2024/02/14 | 5,270 | 5,420 | 4,885 | 4,885 | -335 | -6.4% | 489,400 |
| 2024/02/13 | 5,100 | 5,220 | 5,050 | 5,220 | +700 | +15.5% | 431,300 |
| 2024/02/09 | 4,480 | 4,545 | 4,465 | 4,520 | -20 | -0.4% | 101,700 |
| 2024/02/08 | 4,520 | 4,615 | 4,490 | 4,540 | -5 | -0.1% | 92,600 |
| 2024/02/07 | 4,395 | 4,550 | 4,365 | 4,545 | +140 | +3.2% | 75,000 |
| 2024/02/06 | 4,335 | 4,455 | 4,320 | 4,405 | +55 | +1.3% | 69,100 |
| 2024/02/05 | 4,370 | 4,445 | 4,320 | 4,350 | ±0 | ±0% | 95,900 |
| 2024/02/02 | 4,465 | 4,470 | 4,350 | 4,350 | -115 | -2.6% | 120,400 |
| 2024/02/01 | 4,510 | 4,540 | 4,435 | 4,465 | -85 | -1.9% | 59,500 |
| 2024/01/31 | 4,550 | 4,585 | 4,485 | 4,550 | -25 | -0.5% | 72,400 |
| 2024/01/30 | 4,560 | 4,620 | 4,495 | 4,575 | +55 | +1.2% | 64,900 |
| 2024/01/29 | 4,550 | 4,595 | 4,520 | 4,520 | -25 | -0.6% | 56,300 |
251～
300
件表示中 / 6131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 | 115,600円 | -37.8% | -49.2% | 3.46% | 6.31倍 | 0.64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 | 21,500円 | +2.8% | -37.1% | 2.33% | 17.90倍 | 0.83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 | 169,500円 | +33.3% | +66.4% | 3.24% | 24.19倍 | 0.78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 | 90,000円 | -0.1% | -42.5% | 3.56% | 15.33倍 | 0.58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 |
| 日ギア | 43,700円 | -3.4% | -22.4% | 1.83% | 5.41倍 | 0.53倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
