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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,540 | 1,549 | 1,530 | 1,544 | +27 | +1.8% | 22,500 |
| 2005/04/21 | 1,541 | 1,547 | 1,502 | 1,517 | -36 | -2.3% | 13,300 |
| 2005/04/20 | 1,576 | 1,576 | 1,550 | 1,553 | +7 | +0.5% | 20,000 |
| 2005/04/19 | 1,533 | 1,551 | 1,529 | 1,546 | +15 | +1% | 17,800 |
| 2005/04/18 | 1,590 | 1,590 | 1,521 | 1,531 | -79 | -4.9% | 32,400 |
| 2005/04/15 | 1,600 | 1,620 | 1,582 | 1,610 | -11 | -0.7% | 29,400 |
| 2005/04/14 | 1,605 | 1,646 | 1,605 | 1,621 | +3 | +0.2% | 32,500 |
| 2005/04/13 | 1,603 | 1,618 | 1,603 | 1,618 | -5 | -0.3% | 5,600 |
| 2005/04/12 | 1,645 | 1,645 | 1,620 | 1,623 | +2 | +0.1% | 16,100 |
| 2005/04/11 | 1,627 | 1,628 | 1,620 | 1,621 | -6 | -0.4% | 10,200 |
| 2005/04/08 | 1,629 | 1,633 | 1,625 | 1,627 | +14 | +0.9% | 9,700 |
| 2005/04/07 | 1,625 | 1,625 | 1,605 | 1,613 | -11 | -0.7% | 9,800 |
| 2005/04/06 | 1,621 | 1,633 | 1,621 | 1,624 | +6 | +0.4% | 20,100 |
| 2005/04/05 | 1,605 | 1,633 | 1,605 | 1,618 | +18 | +1.1% | 25,700 |
| 2005/04/04 | 1,624 | 1,624 | 1,582 | 1,600 | -19 | -1.2% | 10,500 |
| 2005/04/01 | 1,601 | 1,620 | 1,584 | 1,619 | +19 | +1.2% | 20,400 |
| 2005/03/31 | 1,588 | 1,600 | 1,581 | 1,600 | +12 | +0.8% | 19,700 |
| 2005/03/30 | 1,625 | 1,625 | 1,572 | 1,588 | -27 | -1.7% | 24,800 |
| 2005/03/29 | 1,624 | 1,635 | 1,605 | 1,615 | -10 | -0.6% | 20,600 |
| 2005/03/28 | 1,622 | 1,631 | 1,622 | 1,625 | -10 | -0.6% | 7,600 |
| 2005/03/25 | 1,642 | 1,645 | 1,622 | 1,635 | -6 | -0.4% | 25,200 |
| 2005/03/24 | 1,650 | 1,650 | 1,620 | 1,641 | -24 | -1.4% | 27,700 |
| 2005/03/23 | 1,657 | 1,665 | 1,636 | 1,665 | -4 | -0.2% | 39,900 |
| 2005/03/22 | 1,680 | 1,680 | 1,655 | 1,669 | -11 | -0.7% | 47,600 |
| 2005/03/18 | 1,653 | 1,685 | 1,653 | 1,680 | +16 | +1% | 33,500 |
| 2005/03/17 | 1,670 | 1,674 | 1,659 | 1,664 | -16 | -1% | 11,100 |
| 2005/03/16 | 1,680 | 1,685 | 1,657 | 1,680 | +10 | +0.6% | 36,500 |
| 2005/03/15 | 1,670 | 1,680 | 1,661 | 1,670 | -1 | -0.1% | 16,900 |
| 2005/03/14 | 1,680 | 1,680 | 1,670 | 1,671 | -11 | -0.7% | 15,000 |
| 2005/03/11 | 1,690 | 1,692 | 1,680 | 1,682 | -8 | -0.5% | 34,300 |
| 2005/03/10 | 1,699 | 1,700 | 1,680 | 1,690 | +4 | +0.2% | 34,400 |
| 2005/03/09 | 1,700 | 1,700 | 1,686 | 1,686 | -4 | -0.2% | 15,300 |
| 2005/03/08 | 1,699 | 1,700 | 1,670 | 1,690 | -15 | -0.9% | 54,000 |
| 2005/03/07 | 1,695 | 1,711 | 1,692 | 1,705 | +19 | +1.1% | 72,100 |
| 2005/03/04 | 1,710 | 1,710 | 1,655 | 1,686 | -25 | -1.5% | 24,800 |
| 2005/03/03 | 1,678 | 1,717 | 1,672 | 1,711 | +45 | +2.7% | 65,000 |
| 2005/03/02 | 1,671 | 1,671 | 1,661 | 1,666 | +2 | +0.1% | 17,000 |
| 2005/03/01 | 1,690 | 1,690 | 1,650 | 1,664 | -3 | -0.2% | 18,500 |
| 2005/02/28 | 1,650 | 1,680 | 1,650 | 1,667 | +29 | +1.8% | 27,600 |
| 2005/02/25 | 1,627 | 1,647 | 1,620 | 1,638 | +12 | +0.7% | 21,800 |
| 2005/02/24 | 1,636 | 1,642 | 1,595 | 1,626 | -9 | -0.6% | 33,400 |
| 2005/02/23 | 1,651 | 1,651 | 1,620 | 1,635 | -20 | -1.2% | 53,400 |
| 2005/02/22 | 1,671 | 1,674 | 1,645 | 1,655 | -12 | -0.7% | 32,800 |
| 2005/02/21 | 1,675 | 1,693 | 1,666 | 1,667 | +2 | +0.1% | 31,800 |
| 2005/02/18 | 1,660 | 1,670 | 1,645 | 1,665 | -2 | -0.1% | 17,100 |
| 2005/02/17 | 1,661 | 1,675 | 1,660 | 1,667 | +2 | +0.1% | 18,000 |
| 2005/02/16 | 1,674 | 1,682 | 1,660 | 1,665 | -12 | -0.7% | 25,600 |
| 2005/02/15 | 1,685 | 1,685 | 1,672 | 1,677 | -5 | -0.3% | 7,000 |
| 2005/02/14 | 1,685 | 1,687 | 1,671 | 1,682 | +19 | +1.1% | 26,100 |
| 2005/02/10 | 1,665 | 1,668 | 1,629 | 1,663 | -5 | -0.3% | 42,800 |
4951～
5000
件表示中 / 6966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 | 73,000円 | +4.3% | +61.0% | 2.74% | 18.52倍 | 0.35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 |
| コラントッテ | 142,900円 | +11.9% | +17.1% | 2.52% | 10.20倍 | 2.83倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| ノ ダ | 66,800円 | +1.3% | +18.5% | 5.39% | 26.14倍 | 0.31倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 永大産業 | 22,800円 | +4.6% | - | 4.39% | 20.16倍 | 0.23倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| 遠藤製作 | 108,500円 | +3.4% | -13.2% | 3.69% | 9.07倍 | 0.43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
