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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/15 | 3,910 | 3,920 | 3,865 | 3,885 | -90 | -2.3% | 43,400 |
| 2024/04/12 | 3,885 | 3,980 | 3,875 | 3,975 | +120 | +3.1% | 51,800 |
| 2024/04/11 | 3,830 | 3,875 | 3,800 | 3,855 | +10 | +0.3% | 31,800 |
| 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 |
301～
350
件表示中 / 6215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 | 152,100円 | -54.0% | -67.4% | 2.63% | 13.84倍 | 0.83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 |
| 昭和真空 | 139,000円 | +12.0% | +0.4% | 5.04% | 15.05倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| サノヤスＨＤ | 26,300円 | +8.0% | -25.4% | 1.90% | 12.46倍 | 0.86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 |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60倍 | 1.01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 |
| キクカワ | 619,000円 | -31.3% | -85.3% | 1.62% | 75.29倍 | 0.61倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
