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 |
---|---|---|---|---|---|---|---|
2004/07/12 | 1,985 | 1,998 | 1,960 | 1,971 | +7 | +0.4% | 14,400 |
2004/07/09 | 1,951 | 1,970 | 1,945 | 1,964 | +14 | +0.7% | 11,900 |
2004/07/08 | 1,950 | 1,960 | 1,940 | 1,950 | +3 | +0.2% | 23,900 |
2004/07/07 | 1,935 | 1,970 | 1,932 | 1,947 | -18 | -0.9% | 21,600 |
2004/07/06 | 1,990 | 2,015 | 1,965 | 1,965 | +3 | +0.2% | 61,600 |
2004/07/05 | 1,964 | 1,971 | 1,930 | 1,962 | -19 | -1% | 15,900 |
2004/07/02 | 1,990 | 1,990 | 1,970 | 1,981 | -24 | -1.2% | 14,100 |
2004/07/01 | 2,010 | 2,020 | 1,980 | 2,005 | +6 | +0.3% | 23,800 |
2004/06/30 | 1,998 | 2,015 | 1,989 | 1,999 | +20 | +1% | 57,500 |
2004/06/29 | 1,985 | 1,986 | 1,934 | 1,979 | -4 | -0.2% | 24,200 |
2004/06/28 | 1,944 | 1,985 | 1,944 | 1,983 | +40 | +2.1% | 21,500 |
2004/06/25 | 1,980 | 1,980 | 1,935 | 1,943 | -7 | -0.4% | 23,200 |
2004/06/24 | 2,010 | 2,020 | 1,920 | 1,950 | -45 | -2.3% | 18,200 |
2004/06/23 | 1,991 | 2,040 | 1,988 | 1,995 | +9 | +0.5% | 52,400 |
2004/06/22 | 2,000 | 2,005 | 1,975 | 1,986 | -4 | -0.2% | 21,900 |
2004/06/21 | 1,999 | 2,020 | 1,980 | 1,990 | +6 | +0.3% | 27,000 |
2004/06/18 | 1,950 | 1,985 | 1,940 | 1,984 | +6 | +0.3% | 12,400 |
2004/06/17 | 1,985 | 1,985 | 1,940 | 1,978 | -8 | -0.4% | 8,100 |
2004/06/16 | 1,989 | 1,990 | 1,963 | 1,986 | -4 | -0.2% | 18,800 |
2004/06/15 | 1,947 | 1,990 | 1,945 | 1,990 | +90 | +4.7% | 31,400 |
2004/06/14 | 1,900 | 1,920 | 1,890 | 1,900 | +25 | +1.3% | 6,800 |
2004/06/11 | 1,870 | 1,895 | 1,870 | 1,875 | -17 | -0.9% | 34,000 |
2004/06/10 | 1,890 | 1,910 | 1,888 | 1,892 | -3 | -0.2% | 15,700 |
2004/06/09 | 1,890 | 1,918 | 1,889 | 1,895 | +5 | +0.3% | 11,100 |
2004/06/08 | 1,890 | 1,899 | 1,879 | 1,890 | ±0 | ±0% | 7,500 |
2004/06/07 | 1,843 | 1,939 | 1,843 | 1,890 | +20 | +1.1% | 10,900 |
2004/06/04 | 1,835 | 1,872 | 1,835 | 1,870 | -25 | -1.3% | 8,300 |
2004/06/03 | 1,950 | 1,950 | 1,856 | 1,895 | -7 | -0.4% | 10,100 |
2004/06/02 | 1,901 | 1,910 | 1,900 | 1,902 | -18 | -0.9% | 5,000 |
2004/06/01 | 1,900 | 1,930 | 1,899 | 1,920 | +47 | +2.5% | 8,800 |
2004/05/31 | 1,870 | 1,900 | 1,860 | 1,873 | +3 | +0.2% | 12,500 |
2004/05/28 | 1,825 | 1,880 | 1,825 | 1,870 | +49 | +2.7% | 8,100 |
2004/05/27 | 1,835 | 1,835 | 1,821 | 1,821 | -19 | -1% | 7,900 |
2004/05/26 | 1,820 | 1,840 | 1,800 | 1,840 | +49 | +2.7% | 12,000 |
2004/05/25 | 1,830 | 1,830 | 1,785 | 1,791 | -49 | -2.7% | 8,000 |
2004/05/24 | 1,750 | 1,840 | 1,750 | 1,840 | +74 | +4.2% | 14,700 |
2004/05/21 | 1,765 | 1,780 | 1,750 | 1,766 | +91 | +5.4% | 10,100 |
2004/05/20 | 1,709 | 1,719 | 1,665 | 1,675 | -33 | -1.9% | 21,400 |
2004/05/19 | 1,656 | 1,721 | 1,640 | 1,708 | +142 | +9.1% | 27,700 |
2004/05/18 | 1,500 | 1,590 | 1,500 | 1,566 | +41 | +2.7% | 53,400 |
2004/05/17 | 1,799 | 1,800 | 1,480 | 1,525 | -255 | -14.3% | 72,400 |
2004/05/14 | 1,840 | 1,840 | 1,765 | 1,780 | -30 | -1.7% | 16,800 |
2004/05/13 | 1,970 | 1,970 | 1,810 | 1,810 | -40 | -2.2% | 14,800 |
2004/05/12 | 1,860 | 1,865 | 1,820 | 1,850 | ±0 | ±0% | 25,200 |
2004/05/11 | 1,800 | 1,850 | 1,800 | 1,850 | -1 | -0.1% | 9,800 |
2004/05/10 | 1,855 | 1,875 | 1,841 | 1,851 | -59 | -3.1% | 18,700 |
2004/05/07 | 1,952 | 1,955 | 1,900 | 1,910 | -42 | -2.2% | 14,300 |
2004/05/06 | 1,950 | 2,030 | 1,950 | 1,952 | +21 | +1.1% | 18,800 |
2004/04/30 | 1,970 | 1,970 | 1,899 | 1,931 | -49 | -2.5% | 21,400 |
2004/04/28 | 2,000 | 2,000 | 1,975 | 1,980 | -20 | -1% | 12,000 |
4951~
5000
件表示中 / 6774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 | 80,500円 | -4.7% | -46.2% | 2.48% | 22.28倍 | 0.39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 |
中本パクス | 160,400円 | +8.2% | +6.8% | 3.99% | 9.04倍 | 0.81倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、IT・工業材、医療に強み |
壽 屋 | 150,100円 | +3.8% | +4.0% | 2.66% | 10.36倍 | 1.66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 |
イーディーピ | 94,400円 | +118.0% | - | 0.00% | 69.01倍 | 2.56倍 |
|
人工ダイヤの原料の種結晶を製造販売。人工宝石用中心。工具や半導体用も。産総研の特許利用 |
遠藤製作 | 125,200円 | +11.4% | +52.3% | 3.19% | 8.77倍 | 0.52倍 |
|
ゴルフクラブ鍛造品OEM生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
市場注目の銘柄
チャート関連のコラム