タカショーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 438 | 439 | 436 | 439 | +1 | +0.2% | 14,300 |
| 2017/07/10 | 433 | 438 | 433 | 438 | +5 | +1.2% | 23,400 |
| 2017/07/07 | 435 | 436 | 431 | 433 | -5 | -1.1% | 19,600 |
| 2017/07/06 | 435 | 438 | 435 | 438 | +4 | +0.9% | 19,400 |
| 2017/07/05 | 437 | 437 | 433 | 434 | -1 | -0.2% | 18,800 |
| 2017/07/04 | 435 | 437 | 433 | 435 | +1 | +0.2% | 19,000 |
| 2017/07/03 | 433 | 436 | 433 | 434 | +1 | +0.2% | 17,000 |
| 2017/06/30 | 433 | 437 | 430 | 433 | -1 | -0.2% | 24,700 |
| 2017/06/29 | 430 | 435 | 429 | 434 | +7 | +1.6% | 26,900 |
| 2017/06/28 | 440 | 443 | 419 | 427 | -17 | -3.8% | 112,400 |
| 2017/06/27 | 438 | 445 | 436 | 444 | +8 | +1.8% | 68,400 |
| 2017/06/26 | 437 | 437 | 433 | 436 | ±0 | ±0% | 16,200 |
| 2017/06/23 | 436 | 436 | 433 | 436 | +1 | +0.2% | 7,900 |
| 2017/06/22 | 434 | 435 | 432 | 435 | +1 | +0.2% | 9,500 |
| 2017/06/21 | 432 | 434 | 432 | 434 | +2 | +0.5% | 5,400 |
| 2017/06/20 | 434 | 435 | 432 | 432 | ±0 | ±0% | 10,100 |
| 2017/06/19 | 431 | 433 | 430 | 432 | +1 | +0.2% | 14,200 |
| 2017/06/16 | 432 | 433 | 431 | 431 | ±0 | ±0% | 12,900 |
| 2017/06/15 | 434 | 434 | 430 | 431 | -2 | -0.5% | 15,200 |
| 2017/06/14 | 434 | 435 | 432 | 433 | ±0 | ±0% | 2,400 |
| 2017/06/13 | 433 | 433 | 431 | 433 | ±0 | ±0% | 3,200 |
| 2017/06/12 | 431 | 434 | 431 | 433 | -2 | -0.5% | 12,900 |
| 2017/06/09 | 435 | 435 | 432 | 435 | ±0 | ±0% | 10,600 |
| 2017/06/08 | 434 | 435 | 433 | 435 | +2 | +0.5% | 10,900 |
| 2017/06/07 | 434 | 434 | 432 | 433 | -1 | -0.2% | 6,800 |
| 2017/06/06 | 432 | 435 | 432 | 434 | +1 | +0.2% | 13,300 |
| 2017/06/05 | 434 | 434 | 432 | 433 | +1 | +0.2% | 16,800 |
| 2017/06/02 | 429 | 433 | 428 | 432 | +5 | +1.2% | 15,900 |
| 2017/06/01 | 427 | 429 | 427 | 427 | ±0 | ±0% | 5,800 |
| 2017/05/31 | 433 | 433 | 425 | 427 | +1 | +0.2% | 22,900 |
| 2017/05/30 | 434 | 434 | 425 | 426 | -12 | -2.7% | 48,300 |
| 2017/05/29 | 430 | 439 | 429 | 438 | +11 | +2.6% | 80,300 |
| 2017/05/26 | 427 | 428 | 426 | 427 | +1 | +0.2% | 11,400 |
| 2017/05/25 | 427 | 428 | 426 | 426 | ±0 | ±0% | 9,600 |
| 2017/05/24 | 430 | 430 | 425 | 426 | -3 | -0.7% | 12,300 |
| 2017/05/23 | 429 | 430 | 428 | 429 | ±0 | ±0% | 9,100 |
| 2017/05/22 | 427 | 429 | 425 | 429 | +4 | +0.9% | 10,900 |
| 2017/05/19 | 427 | 427 | 425 | 425 | -3 | -0.7% | 9,200 |
| 2017/05/18 | 427 | 428 | 425 | 428 | -1 | -0.2% | 18,500 |
| 2017/05/17 | 429 | 429 | 427 | 429 | +1 | +0.2% | 11,600 |
| 2017/05/16 | 427 | 429 | 427 | 428 | +1 | +0.2% | 12,100 |
| 2017/05/15 | 427 | 428 | 426 | 427 | ±0 | ±0% | 15,700 |
| 2017/05/12 | 427 | 428 | 426 | 427 | +1 | +0.2% | 10,400 |
| 2017/05/11 | 425 | 426 | 425 | 426 | +1 | +0.2% | 11,400 |
| 2017/05/10 | 423 | 425 | 422 | 425 | +3 | +0.7% | 13,600 |
| 2017/05/09 | 422 | 423 | 422 | 422 | -1 | -0.2% | 9,400 |
| 2017/05/08 | 422 | 424 | 420 | 423 | +2 | +0.5% | 19,500 |
| 2017/05/02 | 420 | 421 | 418 | 421 | +1 | +0.2% | 7,100 |
| 2017/05/01 | 421 | 421 | 418 | 420 | +2 | +0.5% | 7,100 |
| 2017/04/28 | 419 | 421 | 417 | 418 | ±0 | ±0% | 10,200 |
1801～
1850
件表示中 / 6430件
類似銘柄と比較する
現在ご覧いただいている「タカショー」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 |
|---|---|---|---|---|---|---|---|---|
| タカショー | 47,700円 | +6.9% | +40.0% | 1.05% | 94.64倍 | 0.62倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 北沢産 | 35,400円 | +2.3% | -11.2% | 2.26% | 11.45倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 万世電機 | 365,000円 | -10.1% | -34.6% | 2.19% | 8.12倍 | 0.43倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ナ・デックス | 92,100円 | +9.5% | +17.1% | 3.58% | 8.31倍 | 0.40倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 北 恵 | 82,300円 | +3.6% | +1.5% | 3.40% | 10.04倍 | 0.57倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
