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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,290 | 1,290 | 1,230 | 1,279 | +189 | +17.3% | 243,900 |
| 2006/04/21 | 1,071 | 1,090 | 1,057 | 1,090 | -9 | -0.8% | 5,800 |
| 2006/04/20 | 1,115 | 1,115 | 1,097 | 1,099 | +8 | +0.7% | 6,900 |
| 2006/04/19 | 1,110 | 1,111 | 1,091 | 1,091 | +4 | +0.4% | 5,700 |
| 2006/04/18 | 1,090 | 1,098 | 1,076 | 1,087 | -13 | -1.2% | 2,000 |
| 2006/04/17 | 1,130 | 1,135 | 1,090 | 1,100 | +25 | +2.3% | 17,400 |
| 2006/04/14 | 1,073 | 1,078 | 1,065 | 1,075 | +10 | +0.9% | 4,100 |
| 2006/04/13 | 1,065 | 1,065 | 1,055 | 1,065 | ±0 | ±0% | 4,500 |
| 2006/04/12 | 1,089 | 1,089 | 1,061 | 1,065 | -35 | -3.2% | 13,600 |
| 2006/04/11 | 1,096 | 1,100 | 1,081 | 1,100 | -16 | -1.4% | 8,100 |
| 2006/04/10 | 1,116 | 1,116 | 1,085 | 1,116 | ±0 | ±0% | 8,400 |
| 2006/04/07 | 1,135 | 1,135 | 1,064 | 1,116 | -17 | -1.5% | 17,400 |
| 2006/04/06 | 1,145 | 1,145 | 1,111 | 1,133 | -13 | -1.1% | 20,200 |
| 2006/04/05 | 1,130 | 1,155 | 1,129 | 1,146 | +8 | +0.7% | 18,000 |
| 2006/04/04 | 1,131 | 1,160 | 1,127 | 1,138 | -7 | -0.6% | 28,500 |
| 2006/04/03 | 1,123 | 1,180 | 1,123 | 1,145 | +45 | +4.1% | 37,500 |
| 2006/03/31 | 1,080 | 1,100 | 1,060 | 1,100 | +30 | +2.8% | 22,000 |
| 2006/03/30 | 1,030 | 1,070 | 1,030 | 1,070 | +50 | +4.9% | 14,200 |
| 2006/03/29 | 1,000 | 1,020 | 996 | 1,020 | +5 | +0.5% | 15,900 |
| 2006/03/28 | 996 | 1,020 | 996 | 1,015 | +19 | +1.9% | 7,500 |
| 2006/03/27 | 1,010 | 1,010 | 991 | 996 | -24 | -2.4% | 5,600 |
| 2006/03/24 | 1,010 | 1,020 | 1,006 | 1,020 | -7 | -0.7% | 7,500 |
| 2006/03/23 | 1,025 | 1,027 | 1,021 | 1,027 | +2 | +0.2% | 16,000 |
| 2006/03/22 | 1,040 | 1,040 | 1,025 | 1,025 | -5 | -0.5% | 7,500 |
| 2006/03/20 | 1,039 | 1,040 | 1,028 | 1,030 | +5 | +0.5% | 3,700 |
| 2006/03/17 | 1,050 | 1,050 | 1,011 | 1,025 | +5 | +0.5% | 6,500 |
| 2006/03/16 | 1,040 | 1,040 | 1,010 | 1,020 | -20 | -1.9% | 3,700 |
| 2006/03/15 | 1,012 | 1,040 | 1,012 | 1,040 | +29 | +2.9% | 4,700 |
| 2006/03/14 | 1,035 | 1,035 | 1,010 | 1,011 | -29 | -2.8% | 5,100 |
| 2006/03/13 | 1,010 | 1,040 | 1,005 | 1,040 | +30 | +3% | 4,700 |
| 2006/03/10 | 1,010 | 1,010 | 995 | 1,010 | ±0 | ±0% | 5,900 |
| 2006/03/09 | 980 | 1,020 | 980 | 1,010 | +25 | +2.5% | 6,500 |
| 2006/03/08 | 961 | 985 | 960 | 985 | +15 | +1.5% | 3,700 |
| 2006/03/07 | 985 | 985 | 950 | 970 | -5 | -0.5% | 2,300 |
| 2006/03/06 | 960 | 975 | 950 | 975 | +6 | +0.6% | 5,900 |
| 2006/03/03 | 960 | 970 | 950 | 969 | -11 | -1.1% | 10,400 |
| 2006/03/02 | 980 | 1,030 | 971 | 980 | -20 | -2% | 11,300 |
| 2006/03/01 | 964 | 1,010 | 964 | 1,000 | -44 | -4.2% | 15,700 |
| 2006/02/28 | 1,080 | 1,080 | 1,042 | 1,044 | -36 | -3.3% | 4,200 |
| 2006/02/27 | 1,095 | 1,100 | 1,045 | 1,080 | ±0 | ±0% | 10,500 |
| 2006/02/24 | 1,050 | 1,080 | 1,030 | 1,080 | +50 | +4.9% | 21,800 |
| 2006/02/23 | 1,000 | 1,030 | 985 | 1,030 | +50 | +5.1% | 15,300 |
| 2006/02/22 | 971 | 1,020 | 960 | 980 | +40 | +4.3% | 23,800 |
| 2006/02/21 | 885 | 970 | 885 | 940 | +45 | +5% | 20,200 |
| 2006/02/20 | 940 | 940 | 885 | 895 | -68 | -7.1% | 26,300 |
| 2006/02/17 | 1,010 | 1,050 | 950 | 963 | -47 | -4.7% | 19,100 |
| 2006/02/16 | 1,050 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 5,700 |
| 2006/02/15 | 1,120 | 1,120 | 1,060 | 1,060 | ±0 | ±0% | 20,800 |
| 2006/02/14 | 1,010 | 1,060 | 941 | 1,060 | -5 | -0.5% | 36,100 |
| 2006/02/13 | 1,200 | 1,200 | 1,026 | 1,065 | -130 | -10.9% | 39,700 |
4551～
4600
件表示中 / 6034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 | 189,000円 | -37.8% | -49.2% | 2.12% | 10.32倍 | 1.04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 |
| 丸山製 | 208,800円 | +2.5% | +8.2% | 3.59% | 12.18倍 | 0.43倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 岡野バル | 579,000円 | +1.3% | +7.7% | 0.69% | 14.27倍 | 0.87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 |
| エスティック | 87,000円 | +10.5% | +5.6% | 3.10% | 7.56倍 | 0.90倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
