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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 439 | 439 | 436 | 438 | -1 | -0.2% | 19,100 |
| 2017/07/12 | 437 | 439 | 437 | 439 | ±0 | ±0% | 14,100 |
| 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 |
1951～
2000
件表示中 / 6582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 | 42,400円 | +9.3% | +388.0% | 1.18% | 58.57倍 | 0.56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 |
| キムラ | 49,400円 | +8.7% | -18.8% | 2.83% | 8.14倍 | 0.45倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| トミタ | 121,000円 | +4.3% | -5.3% | 1.74% | 10.73倍 | 0.52倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| オータケ | 173,200円 | - | - | 2.14% | 8.69倍 | 0.45倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＮａＩＴＯ | 13,200円 | +3.3% | +11.6% | 3.03% | 20.66倍 | 0.56倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
