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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 506 | 506 | 501 | 503 | -3 | -0.6% | 3,000 |
| 2010/08/09 | 517 | 517 | 491 | 506 | -12 | -2.3% | 3,200 |
| 2010/08/06 | 520 | 520 | 503 | 518 | -7 | -1.3% | 5,500 |
| 2010/08/05 | 526 | 530 | 525 | 525 | +4 | +0.8% | 1,000 |
| 2010/08/04 | 538 | 540 | 521 | 521 | -19 | -3.5% | 2,900 |
| 2010/08/03 | 539 | 540 | 522 | 540 | ±0 | ±0% | 2,100 |
| 2010/08/02 | 518 | 540 | 518 | 540 | +2 | +0.4% | 2,000 |
| 2010/07/30 | 539 | 539 | 529 | 538 | - | - | 1,700 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 541 | 542 | 535 | 542 | - | - | 1,500 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 529 | 545 | 525 | 545 | +20 | +3.8% | 3,000 |
| 2010/07/23 | 527 | 528 | 520 | 525 | -3 | -0.6% | 500 |
| 2010/07/22 | 535 | 535 | 510 | 528 | -7 | -1.3% | 3,900 |
| 2010/07/21 | 535 | 537 | 527 | 535 | -4 | -0.7% | 2,900 |
| 2010/07/20 | 517 | 539 | 517 | 539 | +14 | +2.7% | 3,400 |
| 2010/07/16 | 525 | 533 | 512 | 525 | -6 | -1.1% | 5,300 |
| 2010/07/15 | 527 | 531 | 520 | 531 | +4 | +0.8% | 3,600 |
| 2010/07/14 | 530 | 530 | 518 | 527 | -6 | -1.1% | 8,000 |
| 2010/07/13 | 515 | 533 | 513 | 533 | +16 | +3.1% | 4,300 |
| 2010/07/12 | 529 | 529 | 510 | 517 | -3 | -0.6% | 5,700 |
| 2010/07/09 | 511 | 521 | 507 | 520 | +5 | +1% | 3,000 |
| 2010/07/08 | 514 | 518 | 505 | 515 | +14 | +2.8% | 3,000 |
| 2010/07/07 | 514 | 515 | 501 | 501 | -11 | -2.1% | 2,100 |
| 2010/07/06 | 503 | 512 | 500 | 512 | +17 | +3.4% | 3,100 |
| 2010/07/05 | 478 | 508 | 478 | 495 | +4 | +0.8% | 7,200 |
| 2010/07/02 | 529 | 529 | 482 | 491 | -38 | -7.2% | 17,000 |
| 2010/07/01 | 496 | 529 | 496 | 529 | +25 | +5% | 2,300 |
| 2010/06/30 | 500 | 504 | 480 | 504 | -4 | -0.8% | 1,400 |
| 2010/06/29 | 507 | 525 | 500 | 508 | -1 | -0.2% | 2,900 |
| 2010/06/28 | 511 | 522 | 503 | 509 | -18 | -3.4% | 10,700 |
| 2010/06/25 | 550 | 550 | 525 | 527 | -12 | -2.2% | 6,200 |
| 2010/06/24 | 545 | 545 | 530 | 539 | -6 | -1.1% | 3,400 |
| 2010/06/23 | 535 | 545 | 535 | 545 | -6 | -1.1% | 1,000 |
| 2010/06/22 | 547 | 552 | 536 | 551 | -5 | -0.9% | 8,100 |
| 2010/06/21 | 542 | 568 | 542 | 556 | ±0 | ±0% | 8,200 |
| 2010/06/18 | 551 | 573 | 549 | 556 | +2 | +0.4% | 6,400 |
| 2010/06/17 | 568 | 580 | 552 | 554 | -33 | -5.6% | 16,200 |
| 2010/06/16 | 607 | 607 | 587 | 587 | -15 | -2.5% | 19,600 |
| 2010/06/15 | 600 | 615 | 584 | 602 | +2 | +0.3% | 29,800 |
| 2010/06/14 | 569 | 610 | 565 | 600 | +29 | +5.1% | 23,900 |
| 2010/06/11 | 540 | 571 | 531 | 571 | +56 | +10.9% | 24,300 |
| 2010/06/10 | 490 | 522 | 485 | 515 | +25 | +5.1% | 14,100 |
| 2010/06/09 | 488 | 500 | 485 | 490 | +14 | +2.9% | 3,700 |
| 2010/06/08 | 461 | 500 | 461 | 476 | -5 | -1% | 7,900 |
| 2010/06/07 | 491 | 491 | 460 | 481 | -9 | -1.8% | 7,000 |
| 2010/06/04 | 487 | 519 | 487 | 490 | +23 | +4.9% | 14,700 |
| 2010/06/03 | 470 | 480 | 467 | 467 | +7 | +1.5% | 5,600 |
| 2010/06/02 | 455 | 460 | 455 | 460 | -9 | -1.9% | 1,900 |
| 2010/06/01 | 470 | 491 | 461 | 469 | +1 | +0.2% | 4,500 |
3601～
3650
件表示中 / 6137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 | 150,600円 | -37.8% | -49.2% | 2.66% | 8.22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 |
| ＳＡＮＥＩ | 189,000円 | +3.5% | +3.4% | 3.17% | 6.18倍 | 0.64倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 岡野バル | 470,000円 | -21.6% | - | 0.77% | 19.29倍 | 0.67倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| テセック | 139,900円 | -33.9% | -63.5% | 5.00% | 14.74倍 | 0.55倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ハマイ | 108,500円 | +1.7% | -4.6% | 3.23% | 9.09倍 | 0.45倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
