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 |
---|---|---|---|---|---|---|---|
2004/02/17 | 1,542 | 1,542 | 1,523 | 1,523 | -17 | -1.1% | 34,800 |
2004/02/16 | 1,506 | 1,550 | 1,506 | 1,540 | +25 | +1.7% | 48,200 |
2004/02/13 | 1,513 | 1,529 | 1,507 | 1,515 | -5 | -0.3% | 18,800 |
2004/02/12 | 1,541 | 1,541 | 1,502 | 1,520 | -9 | -0.6% | 32,300 |
2004/02/10 | 1,540 | 1,540 | 1,520 | 1,529 | +1 | +0.1% | 12,800 |
2004/02/09 | 1,540 | 1,545 | 1,500 | 1,528 | +28 | +1.9% | 24,700 |
2004/02/06 | 1,490 | 1,535 | 1,490 | 1,500 | +15 | +1% | 17,400 |
2004/02/05 | 1,469 | 1,489 | 1,469 | 1,485 | -34 | -2.2% | 6,700 |
2004/02/04 | 1,579 | 1,579 | 1,501 | 1,519 | -71 | -4.5% | 10,400 |
2004/02/03 | 1,600 | 1,600 | 1,505 | 1,590 | -8 | -0.5% | 19,500 |
2004/02/02 | 1,571 | 1,598 | 1,550 | 1,598 | +17 | +1.1% | 17,300 |
2004/01/30 | 1,540 | 1,600 | 1,512 | 1,581 | +41 | +2.7% | 39,400 |
2004/01/29 | 1,510 | 1,550 | 1,501 | 1,540 | ±0 | ±0% | 39,200 |
2004/01/28 | 1,500 | 1,540 | 1,491 | 1,540 | +40 | +2.7% | 62,400 |
2004/01/27 | 1,495 | 1,502 | 1,495 | 1,500 | +5 | +0.3% | 9,800 |
2004/01/26 | 1,502 | 1,520 | 1,490 | 1,495 | -9 | -0.6% | 15,700 |
2004/01/23 | 1,530 | 1,530 | 1,504 | 1,504 | -16 | -1.1% | 12,300 |
2004/01/22 | 1,510 | 1,540 | 1,510 | 1,520 | -20 | -1.3% | 13,500 |
2004/01/21 | 1,573 | 1,573 | 1,520 | 1,540 | ±0 | ±0% | 19,100 |
2004/01/20 | 1,520 | 1,578 | 1,520 | 1,540 | +16 | +1% | 39,000 |
2004/01/19 | 1,500 | 1,540 | 1,500 | 1,524 | +14 | +0.9% | 21,400 |
2004/01/16 | 1,520 | 1,550 | 1,510 | 1,510 | -40 | -2.6% | 30,900 |
2004/01/15 | 1,511 | 1,570 | 1,500 | 1,550 | +70 | +4.7% | 158,400 |
2004/01/14 | 1,435 | 1,490 | 1,420 | 1,480 | +45 | +3.1% | 85,000 |
2004/01/13 | 1,430 | 1,435 | 1,400 | 1,435 | -5 | -0.3% | 59,300 |
2004/01/09 | 1,430 | 1,440 | 1,400 | 1,440 | +10 | +0.7% | 57,700 |
2004/01/08 | 1,351 | 1,430 | 1,350 | 1,430 | +80 | +5.9% | 129,600 |
2004/01/07 | 1,348 | 1,350 | 1,335 | 1,350 | +20 | +1.5% | 40,100 |
2004/01/06 | 1,328 | 1,330 | 1,300 | 1,330 | +22 | +1.7% | 30,400 |
2004/01/05 | 1,310 | 1,310 | 1,300 | 1,308 | +13 | +1% | 5,700 |
2003/12/30 | 1,280 | 1,350 | 1,280 | 1,295 | +15 | +1.2% | 33,500 |
2003/12/29 | 1,261 | 1,280 | 1,255 | 1,280 | +30 | +2.4% | 10,100 |
2003/12/26 | 1,260 | 1,260 | 1,230 | 1,250 | ±0 | ±0% | 18,700 |
2003/12/25 | 1,281 | 1,285 | 1,250 | 1,250 | -11 | -0.9% | 13,200 |
2003/12/24 | 1,250 | 1,265 | 1,250 | 1,261 | +31 | +2.5% | 14,300 |
2003/12/22 | 1,231 | 1,235 | 1,222 | 1,230 | -1 | -0.1% | 7,000 |
2003/12/19 | 1,210 | 1,239 | 1,201 | 1,231 | +30 | +2.5% | 16,800 |
2003/12/18 | 1,211 | 1,246 | 1,201 | 1,201 | -48 | -3.8% | 3,900 |
2003/12/17 | 1,210 | 1,250 | 1,210 | 1,249 | +29 | +2.4% | 11,000 |
2003/12/16 | 1,231 | 1,231 | 1,210 | 1,220 | -6 | -0.5% | 14,000 |
2003/12/15 | 1,220 | 1,245 | 1,220 | 1,226 | +6 | +0.5% | 24,800 |
2003/12/12 | 1,211 | 1,229 | 1,200 | 1,220 | -9 | -0.7% | 4,900 |
2003/12/11 | 1,213 | 1,229 | 1,200 | 1,229 | -1 | -0.1% | 5,300 |
2003/12/10 | 1,246 | 1,248 | 1,212 | 1,230 | -8 | -0.6% | 5,900 |
2003/12/09 | 1,240 | 1,240 | 1,211 | 1,238 | -2 | -0.2% | 5,000 |
2003/12/08 | 1,251 | 1,251 | 1,216 | 1,240 | -23 | -1.8% | 6,900 |
2003/12/05 | 1,226 | 1,295 | 1,226 | 1,263 | -22 | -1.7% | 12,800 |
2003/12/04 | 1,255 | 1,285 | 1,220 | 1,285 | +70 | +5.8% | 20,200 |
2003/12/03 | 1,210 | 1,260 | 1,210 | 1,215 | +28 | +2.4% | 9,500 |
2003/12/02 | 1,245 | 1,245 | 1,187 | 1,187 | -57 | -4.6% | 75,100 |
5051~
5100
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