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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 5,290 | 5,320 | 5,230 | 5,310 | +60 | +1.1% | 45,100 |
| 2023/08/28 | 5,220 | 5,290 | 5,220 | 5,250 | +50 | +1% | 36,400 |
| 2023/08/25 | 5,250 | 5,310 | 5,190 | 5,200 | -180 | -3.3% | 80,300 |
| 2023/08/24 | 5,460 | 5,590 | 5,380 | 5,380 | +20 | +0.4% | 126,800 |
| 2023/08/23 | 5,260 | 5,410 | 5,170 | 5,360 | +60 | +1.1% | 83,100 |
| 2023/08/22 | 5,230 | 5,300 | 5,150 | 5,300 | +200 | +3.9% | 91,500 |
| 2023/08/21 | 5,120 | 5,180 | 5,030 | 5,100 | -10 | -0.2% | 86,800 |
| 2023/08/18 | 5,100 | 5,330 | 5,090 | 5,110 | -70 | -1.4% | 184,900 |
| 2023/08/17 | 5,310 | 5,340 | 5,070 | 5,180 | -220 | -4.1% | 172,400 |
| 2023/08/16 | 5,540 | 5,600 | 5,400 | 5,400 | -200 | -3.6% | 113,300 |
| 2023/08/15 | 5,580 | 5,790 | 5,530 | 5,600 | ±0 | ±0% | 111,900 |
| 2023/08/14 | 5,760 | 5,810 | 5,580 | 5,600 | -260 | -4.4% | 184,700 |
| 2023/08/10 | 5,800 | 5,930 | 5,700 | 5,860 | -140 | -2.3% | 177,900 |
| 2023/08/09 | 5,980 | 6,630 | 5,910 | 6,000 | +280 | +4.9% | 1,105,000 |
| 2023/08/08 | 5,810 | 6,000 | 5,670 | 5,720 | -70 | -1.2% | 237,000 |
| 2023/08/07 | 5,870 | 5,870 | 5,740 | 5,790 | -180 | -3% | 109,100 |
| 2023/08/04 | 5,930 | 6,020 | 5,880 | 5,970 | +20 | +0.3% | 83,400 |
| 2023/08/03 | 5,980 | 6,050 | 5,870 | 5,950 | -160 | -2.6% | 121,200 |
| 2023/08/02 | 6,090 | 6,190 | 6,060 | 6,110 | -20 | -0.3% | 118,800 |
| 2023/08/01 | 6,140 | 6,260 | 6,040 | 6,130 | +80 | +1.3% | 159,400 |
| 2023/07/31 | 6,200 | 6,210 | 5,920 | 6,050 | -90 | -1.5% | 252,900 |
| 2023/07/28 | 6,000 | 6,200 | 5,830 | 6,140 | +50 | +0.8% | 369,600 |
| 2023/07/27 | 5,610 | 6,100 | 5,600 | 6,090 | +410 | +7.2% | 289,300 |
| 2023/07/26 | 5,690 | 5,900 | 5,660 | 5,680 | +80 | +1.4% | 252,700 |
| 2023/07/25 | 5,740 | 5,740 | 5,530 | 5,600 | -140 | -2.4% | 161,700 |
| 2023/07/24 | 5,810 | 5,840 | 5,680 | 5,740 | -30 | -0.5% | 136,800 |
| 2023/07/21 | 5,830 | 5,990 | 5,750 | 5,770 | -160 | -2.7% | 236,700 |
| 2023/07/20 | 6,320 | 6,320 | 5,910 | 5,930 | -400 | -6.3% | 295,700 |
| 2023/07/19 | 6,340 | 6,380 | 6,210 | 6,330 | +90 | +1.4% | 127,700 |
| 2023/07/18 | 6,400 | 6,480 | 6,170 | 6,240 | -180 | -2.8% | 293,600 |
| 2023/07/14 | 6,100 | 6,420 | 5,950 | 6,420 | +520 | +8.8% | 391,000 |
| 2023/07/13 | 5,930 | 5,980 | 5,740 | 5,900 | +40 | +0.7% | 294,300 |
| 2023/07/12 | 6,410 | 6,420 | 5,810 | 5,860 | -540 | -8.4% | 577,100 |
| 2023/07/11 | 6,660 | 6,740 | 6,400 | 6,400 | -100 | -1.5% | 336,400 |
| 2023/07/10 | 6,680 | 6,830 | 6,390 | 6,500 | -210 | -3.1% | 336,800 |
| 2023/07/07 | 6,340 | 6,840 | 6,340 | 6,710 | +270 | +4.2% | 446,500 |
| 2023/07/06 | 6,290 | 6,770 | 6,260 | 6,440 | -250 | -3.7% | 550,200 |
| 2023/07/05 | 6,960 | 7,040 | 6,650 | 6,690 | -420 | -5.9% | 665,600 |
| 2023/07/04 | 7,190 | 7,300 | 7,020 | 7,110 | -130 | -1.8% | 558,400 |
| 2023/07/03 | 6,850 | 7,300 | 6,850 | 7,240 | +480 | +7.1% | 773,600 |
| 2023/06/30 | 6,710 | 6,850 | 6,480 | 6,760 | +50 | +0.7% | 667,700 |
| 2023/06/29 | 6,340 | 6,750 | 6,250 | 6,710 | +470 | +7.5% | 885,500 |
| 2023/06/28 | 6,090 | 6,500 | 6,030 | 6,240 | +220 | +3.7% | 754,900 |
| 2023/06/27 | 5,880 | 6,030 | 5,700 | 6,020 | +90 | +1.5% | 348,900 |
| 2023/06/26 | 5,730 | 6,050 | 5,650 | 5,930 | +100 | +1.7% | 418,100 |
| 2023/06/23 | 5,960 | 6,200 | 5,630 | 5,830 | -60 | -1% | 592,100 |
| 2023/06/22 | 6,120 | 6,250 | 5,820 | 5,890 | -220 | -3.6% | 767,500 |
| 2023/06/21 | 5,690 | 6,120 | 5,630 | 6,110 | +440 | +7.8% | 933,100 |
| 2023/06/20 | 5,450 | 5,670 | 5,400 | 5,670 | +290 | +5.4% | 515,800 |
| 2023/06/19 | 5,550 | 5,550 | 5,330 | 5,380 | -100 | -1.8% | 245,500 |
401～
450
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
