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 |
---|---|---|---|---|---|---|---|
2004/04/27 | 2,015 | 2,015 | 1,970 | 2,000 | -10 | -0.5% | 9,600 |
2004/04/26 | 2,000 | 2,010 | 1,975 | 2,010 | +10 | +0.5% | 10,500 |
2004/04/23 | 2,010 | 2,035 | 1,992 | 2,000 | -20 | -1% | 10,400 |
2004/04/22 | 1,965 | 2,050 | 1,965 | 2,020 | +15 | +0.7% | 20,600 |
2004/04/21 | 2,050 | 2,055 | 2,000 | 2,005 | -35 | -1.7% | 12,800 |
2004/04/20 | 2,000 | 2,040 | 1,953 | 2,040 | +20 | +1% | 22,400 |
2004/04/19 | 2,015 | 2,025 | 1,990 | 2,020 | +20 | +1% | 30,900 |
2004/04/16 | 1,951 | 2,040 | 1,940 | 2,000 | +76 | +4% | 42,500 |
2004/04/15 | 1,926 | 1,940 | 1,915 | 1,924 | -31 | -1.6% | 13,900 |
2004/04/14 | 1,920 | 1,970 | 1,916 | 1,955 | -17 | -0.9% | 31,700 |
2004/04/13 | 2,050 | 2,050 | 1,965 | 1,972 | -58 | -2.9% | 26,000 |
2004/04/12 | 1,999 | 2,060 | 1,990 | 2,030 | +46 | +2.3% | 19,000 |
2004/04/09 | 2,000 | 2,020 | 1,984 | 1,984 | -51 | -2.5% | 16,400 |
2004/04/08 | 2,090 | 2,090 | 2,030 | 2,035 | -25 | -1.2% | 11,800 |
2004/04/07 | 2,015 | 2,085 | 1,953 | 2,060 | +109 | +5.6% | 70,400 |
2004/04/06 | 1,900 | 2,015 | 1,900 | 1,951 | +77 | +4.1% | 102,800 |
2004/04/05 | 1,807 | 1,894 | 1,807 | 1,874 | +62 | +3.4% | 17,800 |
2004/04/02 | 1,780 | 1,825 | 1,775 | 1,812 | +7 | +0.4% | 54,900 |
2004/04/01 | 1,809 | 1,827 | 1,782 | 1,805 | -34 | -1.8% | 22,400 |
2004/03/31 | 1,858 | 1,878 | 1,805 | 1,839 | -20 | -1.1% | 14,800 |
2004/03/30 | 1,880 | 1,880 | 1,840 | 1,859 | -20 | -1.1% | 15,800 |
2004/03/29 | 1,885 | 1,919 | 1,860 | 1,879 | -28 | -1.5% | 9,400 |
2004/03/26 | 1,880 | 1,930 | 1,880 | 1,907 | +7 | +0.4% | 17,000 |
2004/03/25 | 1,900 | 1,939 | 1,890 | 1,900 | +2 | +0.1% | 11,100 |
2004/03/24 | 1,896 | 1,905 | 1,895 | 1,898 | +8 | +0.4% | 7,700 |
2004/03/23 | 1,902 | 1,902 | 1,865 | 1,890 | -12 | -0.6% | 13,800 |
2004/03/22 | 1,901 | 1,950 | 1,900 | 1,902 | -10 | -0.5% | 15,800 |
2004/03/19 | 1,900 | 1,930 | 1,900 | 1,912 | +26 | +1.4% | 31,400 |
2004/03/18 | 1,880 | 1,889 | 1,875 | 1,886 | +16 | +0.9% | 34,300 |
2004/03/17 | 1,860 | 1,874 | 1,850 | 1,870 | +25 | +1.4% | 7,000 |
2004/03/16 | 1,869 | 1,870 | 1,840 | 1,845 | -31 | -1.7% | 23,800 |
2004/03/15 | 1,853 | 1,885 | 1,849 | 1,876 | +23 | +1.2% | 27,200 |
2004/03/12 | 1,838 | 1,880 | 1,830 | 1,853 | -15 | -0.8% | 31,200 |
2004/03/11 | 1,810 | 1,868 | 1,810 | 1,868 | +25 | +1.4% | 33,400 |
2004/03/10 | 1,811 | 1,870 | 1,811 | 1,843 | -21 | -1.1% | 24,700 |
2004/03/09 | 1,831 | 1,870 | 1,800 | 1,864 | +3 | +0.2% | 31,100 |
2004/03/08 | 1,810 | 1,870 | 1,800 | 1,861 | +64 | +3.6% | 58,700 |
2004/03/05 | 1,795 | 1,809 | 1,763 | 1,797 | +17 | +1% | 42,100 |
2004/03/04 | 1,757 | 1,817 | 1,757 | 1,780 | +33 | +1.9% | 79,600 |
2004/03/03 | 1,735 | 1,750 | 1,713 | 1,747 | +42 | +2.5% | 69,600 |
2004/03/02 | 1,685 | 1,734 | 1,685 | 1,705 | -10 | -0.6% | 77,000 |
2004/03/01 | 1,651 | 1,740 | 1,641 | 1,715 | +48 | +2.9% | 273,700 |
2004/02/27 | 1,757 | 1,788 | 1,620 | 1,667 | ±0 | ±0% | 456,700 |
2004/02/26 | 1,650 | 1,675 | 1,647 | 1,667 | +29 | +1.8% | 130,100 |
2004/02/25 | 1,684 | 1,684 | 1,638 | 1,638 | -49 | -2.9% | 53,400 |
2004/02/24 | 1,690 | 1,700 | 1,677 | 1,687 | +8 | +0.5% | 90,100 |
2004/02/23 | 1,657 | 1,680 | 1,650 | 1,679 | +85 | +5.3% | 170,300 |
2004/02/20 | 1,575 | 1,600 | 1,575 | 1,594 | +6 | +0.4% | 55,000 |
2004/02/19 | 1,530 | 1,588 | 1,530 | 1,588 | +42 | +2.7% | 29,300 |
2004/02/18 | 1,525 | 1,548 | 1,525 | 1,546 | +23 | +1.5% | 16,300 |
5001~
5050
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