タカノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,028 | 1,028 | 996 | 996 | -23 | -2.3% | 82,500 |
| 2024/04/25 | 1,042 | 1,050 | 1,015 | 1,019 | +7 | +0.7% | 21,600 |
| 2024/04/24 | 1,014 | 1,023 | 1,003 | 1,012 | +3 | +0.3% | 9,000 |
| 2024/04/23 | 1,000 | 1,015 | 991 | 1,009 | +12 | +1.2% | 22,400 |
| 2024/04/22 | 970 | 1,010 | 963 | 997 | -32 | -3.1% | 71,000 |
| 2024/04/19 | 1,063 | 1,065 | 1,011 | 1,029 | -39 | -3.7% | 33,200 |
| 2024/04/18 | 1,066 | 1,080 | 1,054 | 1,068 | -1 | -0.1% | 14,100 |
| 2024/04/17 | 1,074 | 1,102 | 1,067 | 1,069 | -3 | -0.3% | 14,500 |
| 2024/04/16 | 1,105 | 1,105 | 1,061 | 1,072 | -41 | -3.7% | 18,900 |
| 2024/04/15 | 1,106 | 1,120 | 1,090 | 1,113 | -7 | -0.6% | 22,200 |
| 2024/04/12 | 1,115 | 1,135 | 1,104 | 1,120 | +19 | +1.7% | 40,300 |
| 2024/04/11 | 1,069 | 1,104 | 1,059 | 1,101 | +48 | +4.6% | 22,900 |
| 2024/04/10 | 1,044 | 1,067 | 1,044 | 1,053 | +7 | +0.7% | 13,200 |
| 2024/04/09 | 1,058 | 1,062 | 1,042 | 1,046 | -4 | -0.4% | 7,200 |
| 2024/04/08 | 1,060 | 1,078 | 1,047 | 1,050 | -1 | -0.1% | 13,900 |
| 2024/04/05 | 1,041 | 1,051 | 1,031 | 1,051 | +2 | +0.2% | 6,300 |
| 2024/04/04 | 1,055 | 1,060 | 1,046 | 1,049 | +4 | +0.4% | 8,300 |
| 2024/04/03 | 1,026 | 1,056 | 1,026 | 1,045 | +7 | +0.7% | 9,600 |
| 2024/04/02 | 1,047 | 1,060 | 1,023 | 1,038 | -9 | -0.9% | 19,600 |
| 2024/04/01 | 1,063 | 1,070 | 1,047 | 1,047 | -21 | -2% | 23,500 |
| 2024/03/29 | 1,055 | 1,080 | 1,047 | 1,068 | +22 | +2.1% | 19,000 |
| 2024/03/28 | 1,055 | 1,085 | 1,042 | 1,046 | -29 | -2.7% | 13,400 |
| 2024/03/27 | 1,081 | 1,096 | 1,064 | 1,075 | +1 | +0.1% | 18,800 |
| 2024/03/26 | 1,100 | 1,100 | 1,066 | 1,074 | -26 | -2.4% | 15,500 |
| 2024/03/25 | 1,103 | 1,119 | 1,088 | 1,100 | -13 | -1.2% | 20,300 |
| 2024/03/22 | 1,092 | 1,128 | 1,085 | 1,113 | +21 | +1.9% | 48,700 |
| 2024/03/21 | 1,074 | 1,092 | 1,070 | 1,092 | +31 | +2.9% | 28,400 |
| 2024/03/19 | 1,058 | 1,068 | 1,049 | 1,061 | +12 | +1.1% | 18,100 |
| 2024/03/18 | 1,074 | 1,084 | 1,045 | 1,049 | -31 | -2.9% | 26,900 |
| 2024/03/15 | 1,079 | 1,083 | 1,046 | 1,080 | +16 | +1.5% | 33,000 |
| 2024/03/14 | 1,017 | 1,067 | 1,017 | 1,064 | +66 | +6.6% | 33,700 |
| 2024/03/13 | 1,002 | 1,015 | 995 | 998 | -6 | -0.6% | 14,000 |
| 2024/03/12 | 981 | 1,005 | 976 | 1,004 | +8 | +0.8% | 15,000 |
| 2024/03/11 | 1,010 | 1,011 | 976 | 996 | -31 | -3% | 21,400 |
| 2024/03/08 | 1,016 | 1,034 | 1,011 | 1,027 | +3 | +0.3% | 21,700 |
| 2024/03/07 | 1,028 | 1,045 | 1,015 | 1,024 | -6 | -0.6% | 10,100 |
| 2024/03/06 | 1,031 | 1,045 | 1,021 | 1,030 | -2 | -0.2% | 12,400 |
| 2024/03/05 | 1,015 | 1,039 | 1,010 | 1,032 | +10 | +1% | 15,100 |
| 2024/03/04 | 1,035 | 1,036 | 1,009 | 1,022 | -9 | -0.9% | 21,100 |
| 2024/03/01 | 1,035 | 1,038 | 1,019 | 1,031 | -8 | -0.8% | 16,900 |
| 2024/02/29 | 1,033 | 1,044 | 1,023 | 1,039 | +5 | +0.5% | 15,000 |
| 2024/02/28 | 1,048 | 1,064 | 1,015 | 1,034 | -18 | -1.7% | 24,100 |
| 2024/02/27 | 1,055 | 1,065 | 1,045 | 1,052 | -3 | -0.3% | 13,500 |
| 2024/02/26 | 1,085 | 1,095 | 1,055 | 1,055 | -36 | -3.3% | 30,900 |
| 2024/02/22 | 1,060 | 1,110 | 1,060 | 1,091 | +32 | +3% | 38,800 |
| 2024/02/21 | 1,070 | 1,079 | 1,043 | 1,059 | -7 | -0.7% | 26,100 |
| 2024/02/20 | 1,040 | 1,071 | 1,040 | 1,066 | +18 | +1.7% | 35,500 |
| 2024/02/19 | 1,028 | 1,052 | 1,020 | 1,048 | +17 | +1.6% | 23,600 |
| 2024/02/16 | 1,003 | 1,032 | 1,003 | 1,031 | +24 | +2.4% | 30,700 |
| 2024/02/15 | 1,014 | 1,024 | 990 | 1,007 | -3 | -0.3% | 15,900 |
1～
50
件表示中 / 6671件
類似銘柄と比較する
現在ご覧いただいている「タカノ」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 |
|---|---|---|---|---|---|---|---|---|
| タカノ | 99,600円 | +7.7% | -11.2% | 2.01% | 26.14倍 | 0.49倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| アルメディオ | 85,100円 | +124.4% | +467.8% | 0.00% | 9.64倍 | 4.19倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
| 壽 屋 | 192,800円 | -11.6% | -42.8% | 1.82% | 15.15倍 | 2.39倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| ニッピ | 539,000円 | +9.4% | +93.2% | 1.30% | 7.75倍 | 0.43倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| ナカバヤシ | 52,000円 | +5.6% | +219.5% | 4.23% | 8.39倍 | 0.54倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
市場注目の銘柄
チャート関連のコラム
