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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 2003/12/01 | 1,359 | 1,359 | 1,200 | 1,244 | -116 | -8.5% | 80,800 |
| 2003/11/28 | 1,350 | 1,360 | 1,340 | 1,360 | +10 | +0.7% | 65,700 |
| 2003/11/27 | 1,350 | 1,360 | 1,310 | 1,350 | -10 | -0.7% | 46,400 |
| 2003/11/26 | 1,251 | 1,360 | 1,251 | 1,360 | +130 | +10.6% | 120,500 |
| 2003/11/25 | 1,180 | 1,249 | 1,155 | 1,230 | +110 | +9.8% | 49,700 |
| 2003/11/21 | 1,151 | 1,168 | 1,105 | 1,120 | -80 | -6.7% | 16,000 |
| 2003/11/20 | 1,190 | 1,200 | 1,139 | 1,200 | +50 | +4.3% | 1,400 |
| 2003/11/19 | 1,150 | 1,150 | 1,090 | 1,150 | -30 | -2.5% | 3,200 |
| 2003/11/18 | 1,198 | 1,198 | 1,154 | 1,180 | -20 | -1.7% | 4,400 |
| 2003/11/17 | 1,171 | 1,203 | 1,171 | 1,200 | -30 | -2.4% | 5,000 |
| 2003/11/14 | 1,280 | 1,280 | 1,210 | 1,230 | -10 | -0.8% | 3,200 |
| 2003/11/13 | 1,211 | 1,260 | 1,201 | 1,240 | +40 | +3.3% | 8,000 |
5101～
5150
件表示中 / 6812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 | 70,100円 | -4.7% | -46.2% | 2.85% | 19.40倍 | 0.34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 |
| 壽 屋 | 150,100円 | +3.8% | +4.0% | 2.66% | 10.36倍 | 1.65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 |
| 遠藤製作 | 124,800円 | +11.4% | +52.3% | 3.21% | 8.74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 |
| 永大産業 | 21,200円 | +0.5% | -84.4% | 4.72% | 46.80倍 | 0.21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 |
| イーディーピ | 71,100円 | - | - | 0.00% | 53.30倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
