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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 1,010 | 1,015 | 1,005 | 1,009 | -8 | -0.8% | 6,500 |
| 2006/07/11 | 1,033 | 1,033 | 1,010 | 1,017 | -23 | -2.2% | 6,900 |
| 2006/07/10 | 1,030 | 1,040 | 1,010 | 1,040 | +5 | +0.5% | 8,300 |
| 2006/07/07 | 1,035 | 1,037 | 1,035 | 1,035 | ±0 | ±0% | 3,900 |
| 2006/07/06 | 1,053 | 1,059 | 1,025 | 1,035 | -25 | -2.4% | 11,500 |
| 2006/07/05 | 1,077 | 1,077 | 1,050 | 1,060 | -35 | -3.2% | 7,600 |
| 2006/07/04 | 1,091 | 1,096 | 1,085 | 1,095 | +5 | +0.5% | 14,100 |
| 2006/07/03 | 1,073 | 1,090 | 1,065 | 1,090 | +10 | +0.9% | 5,600 |
| 2006/06/30 | 1,085 | 1,093 | 1,050 | 1,080 | +30 | +2.9% | 25,100 |
| 2006/06/29 | 1,012 | 1,050 | 1,012 | 1,050 | +44 | +4.4% | 9,800 |
| 2006/06/28 | 1,003 | 1,010 | 1,000 | 1,006 | -2 | -0.2% | 7,800 |
| 2006/06/27 | 1,012 | 1,012 | 1,000 | 1,008 | -2 | -0.2% | 8,400 |
| 2006/06/26 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 900 |
| 2006/06/23 | 1,011 | 1,011 | 995 | 1,000 | -11 | -1.1% | 4,000 |
| 2006/06/22 | 1,000 | 1,012 | 995 | 1,011 | +17 | +1.7% | 5,700 |
| 2006/06/21 | 995 | 995 | 982 | 994 | -2 | -0.2% | 2,700 |
| 2006/06/20 | 995 | 1,000 | 986 | 996 | -4 | -0.4% | 10,000 |
| 2006/06/19 | 1,020 | 1,020 | 978 | 1,000 | -10 | -1% | 5,400 |
| 2006/06/16 | 1,000 | 1,020 | 988 | 1,010 | +20 | +2% | 37,600 |
| 2006/06/15 | 990 | 996 | 971 | 990 | +21 | +2.2% | 11,700 |
| 2006/06/14 | 915 | 969 | 915 | 969 | +24 | +2.5% | 13,400 |
| 2006/06/13 | 975 | 980 | 930 | 945 | -35 | -3.6% | 9,900 |
| 2006/06/12 | 952 | 980 | 943 | 980 | +8 | +0.8% | 5,200 |
| 2006/06/09 | 962 | 990 | 927 | 972 | +22 | +2.3% | 11,500 |
| 2006/06/08 | 964 | 964 | 900 | 950 | -35 | -3.6% | 16,700 |
| 2006/06/07 | 982 | 998 | 982 | 985 | -25 | -2.5% | 4,500 |
| 2006/06/06 | 1,025 | 1,025 | 990 | 1,010 | -25 | -2.4% | 5,300 |
| 2006/06/05 | 985 | 1,045 | 968 | 1,035 | +62 | +6.4% | 12,700 |
| 2006/06/02 | 950 | 973 | 920 | 973 | +23 | +2.4% | 10,100 |
| 2006/06/01 | 958 | 990 | 950 | 950 | ±0 | ±0% | 11,700 |
| 2006/05/31 | 945 | 970 | 927 | 950 | -30 | -3.1% | 25,200 |
| 2006/05/30 | 1,010 | 1,010 | 961 | 980 | -42 | -4.1% | 20,100 |
| 2006/05/29 | 1,040 | 1,048 | 1,011 | 1,022 | -27 | -2.6% | 6,000 |
| 2006/05/26 | 1,060 | 1,065 | 1,031 | 1,049 | -16 | -1.5% | 4,100 |
| 2006/05/25 | 1,065 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 2,600 |
| 2006/05/24 | 1,011 | 1,069 | 1,011 | 1,060 | -9 | -0.8% | 19,100 |
| 2006/05/23 | 1,062 | 1,074 | 1,049 | 1,069 | -31 | -2.8% | 10,400 |
| 2006/05/22 | 1,129 | 1,135 | 1,100 | 1,100 | -18 | -1.6% | 9,200 |
| 2006/05/19 | 1,090 | 1,139 | 1,050 | 1,118 | -1 | -0.1% | 21,300 |
| 2006/05/18 | 1,101 | 1,119 | 1,060 | 1,119 | -11 | -1% | 16,500 |
| 2006/05/17 | 1,123 | 1,146 | 1,110 | 1,130 | +8 | +0.7% | 18,500 |
| 2006/05/16 | 1,174 | 1,175 | 1,122 | 1,122 | -52 | -4.4% | 11,600 |
| 2006/05/15 | 1,135 | 1,185 | 1,135 | 1,174 | -3 | -0.3% | 4,200 |
| 2006/05/12 | 1,154 | 1,178 | 1,145 | 1,177 | -13 | -1.1% | 10,100 |
| 2006/05/11 | 1,191 | 1,219 | 1,190 | 1,190 | -5 | -0.4% | 5,800 |
| 2006/05/10 | 1,193 | 1,200 | 1,188 | 1,195 | +2 | +0.2% | 8,000 |
| 2006/05/09 | 1,193 | 1,193 | 1,165 | 1,193 | +9 | +0.8% | 6,500 |
| 2006/05/08 | 1,190 | 1,210 | 1,182 | 1,184 | -6 | -0.5% | 11,600 |
| 2006/05/02 | 1,160 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 8,900 |
| 2006/05/01 | 1,155 | 1,205 | 1,151 | 1,180 | +10 | +0.9% | 12,700 |
4601～
4650
件表示中 / 6138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 | 145,300円 | -37.8% | -49.2% | 2.75% | 7.94倍 | 0.80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 | 189,400円 | +3.5% | +3.4% | 3.17% | 6.20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 | 461,000円 | -21.6% | - | 0.78% | 18.92倍 | 0.66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 |
| ハマイ | 108,500円 | +1.7% | -4.6% | - | - | - |
|
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 |
| テセック | 137,900円 | -33.9% | -63.5% | 5.08% | 14.52倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
