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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 4,945 | 5,030 | 4,830 | 4,985 | +30 | +0.6% | 84,500 |
| 2023/11/09 | 4,930 | 5,010 | 4,850 | 4,955 | +15 | +0.3% | 55,500 |
| 2023/11/08 | 5,150 | 5,150 | 4,920 | 4,940 | -140 | -2.8% | 61,900 |
| 2023/11/07 | 5,200 | 5,200 | 5,060 | 5,080 | -120 | -2.3% | 43,000 |
| 2023/11/06 | 5,190 | 5,220 | 5,120 | 5,200 | +170 | +3.4% | 58,300 |
| 2023/11/02 | 4,865 | 5,040 | 4,860 | 5,030 | +235 | +4.9% | 74,500 |
| 2023/11/01 | 4,895 | 4,900 | 4,755 | 4,795 | -90 | -1.8% | 53,100 |
| 2023/10/31 | 4,950 | 4,950 | 4,830 | 4,885 | -80 | -1.6% | 47,400 |
| 2023/10/30 | 4,925 | 5,050 | 4,900 | 4,965 | +30 | +0.6% | 36,200 |
| 2023/10/27 | 4,850 | 4,975 | 4,805 | 4,935 | +85 | +1.8% | 38,100 |
| 2023/10/26 | 4,820 | 4,980 | 4,815 | 4,850 | -110 | -2.2% | 52,900 |
| 2023/10/25 | 4,925 | 5,080 | 4,850 | 4,960 | +175 | +3.7% | 81,400 |
| 2023/10/24 | 4,900 | 4,940 | 4,580 | 4,785 | -80 | -1.6% | 160,200 |
| 2023/10/23 | 5,070 | 5,150 | 4,820 | 4,865 | -285 | -5.5% | 140,800 |
| 2023/10/20 | 5,130 | 5,210 | 5,060 | 5,150 | -30 | -0.6% | 64,900 |
| 2023/10/19 | 5,250 | 5,260 | 5,130 | 5,180 | -210 | -3.9% | 95,400 |
| 2023/10/18 | 5,410 | 5,410 | 5,260 | 5,390 | -40 | -0.7% | 74,100 |
| 2023/10/17 | 5,520 | 5,600 | 5,340 | 5,430 | +60 | +1.1% | 79,300 |
| 2023/10/16 | 5,310 | 5,510 | 5,250 | 5,370 | -70 | -1.3% | 60,600 |
| 2023/10/13 | 5,680 | 5,680 | 5,440 | 5,440 | -230 | -4.1% | 89,200 |
| 2023/10/12 | 5,400 | 5,770 | 5,400 | 5,670 | +330 | +6.2% | 240,800 |
| 2023/10/11 | 5,160 | 5,390 | 5,080 | 5,340 | +160 | +3.1% | 116,900 |
| 2023/10/10 | 5,180 | 5,200 | 5,060 | 5,180 | +30 | +0.6% | 95,000 |
| 2023/10/06 | 5,360 | 5,370 | 5,050 | 5,150 | -190 | -3.6% | 175,300 |
| 2023/10/05 | 5,200 | 5,340 | 5,110 | 5,340 | +240 | +4.7% | 99,400 |
| 2023/10/04 | 5,390 | 5,400 | 5,070 | 5,100 | -370 | -6.8% | 180,800 |
| 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 |
351～
400
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
