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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/12 | 1,240 | 1,260 | 1,200 | 1,200 | -36 | -2.9% | 14,200 |
| 2003/11/11 | 1,250 | 1,250 | 1,200 | 1,236 | -19 | -1.5% | 12,200 |
| 2003/11/10 | 1,251 | 1,255 | 1,251 | 1,255 | -45 | -3.5% | 600 |
| 2003/11/07 | 1,307 | 1,307 | 1,280 | 1,300 | +12 | +0.9% | 5,400 |
| 2003/11/06 | 1,250 | 1,300 | 1,250 | 1,288 | +38 | +3% | 5,400 |
| 2003/11/05 | 1,251 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 16,200 |
| 2003/11/04 | 1,270 | 1,280 | 1,260 | 1,280 | -50 | -3.8% | 15,000 |
| 2003/10/31 | 1,335 | 1,335 | 1,281 | 1,330 | -5 | -0.4% | 11,500 |
| 2003/10/30 | 1,320 | 1,335 | 1,320 | 1,335 | ±0 | ±0% | 4,800 |
| 2003/10/29 | 1,349 | 1,349 | 1,310 | 1,335 | +35 | +2.7% | 7,600 |
| 2003/10/28 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 3,400 |
| 2003/10/27 | 1,310 | 1,310 | 1,290 | 1,300 | +80 | +6.6% | 7,500 |
| 2003/10/24 | 1,290 | 1,290 | 1,220 | 1,220 | -50 | -3.9% | 5,100 |
| 2003/10/23 | 1,300 | 1,300 | 1,270 | 1,270 | -50 | -3.8% | 8,100 |
| 2003/10/22 | 1,320 | 1,355 | 1,320 | 1,320 | -24 | -1.8% | 6,000 |
| 2003/10/21 | 1,350 | 1,370 | 1,340 | 1,344 | -46 | -3.3% | 43,300 |
| 2003/10/20 | 1,340 | 1,449 | 1,325 | 1,390 | +41 | +3% | 69,200 |
| 2003/10/17 | 1,300 | 1,349 | 1,300 | 1,349 | +29 | +2.2% | 39,100 |
| 2003/10/16 | 1,320 | 1,325 | 1,300 | 1,320 | +14 | +1.1% | 25,800 |
| 2003/10/15 | 1,300 | 1,328 | 1,300 | 1,306 | +56 | +4.5% | 47,300 |
| 2003/10/14 | 1,250 | 1,260 | 1,230 | 1,250 | +7 | +0.6% | 17,200 |
| 2003/10/10 | 1,245 | 1,250 | 1,212 | 1,243 | +3 | +0.2% | 4,800 |
| 2003/10/09 | 1,240 | 1,240 | 1,205 | 1,240 | +39 | +3.2% | 3,000 |
| 2003/10/08 | 1,250 | 1,250 | 1,201 | 1,201 | -49 | -3.9% | 2,600 |
| 2003/10/07 | 1,269 | 1,288 | 1,250 | 1,250 | +10 | +0.8% | 9,300 |
| 2003/10/06 | 1,198 | 1,245 | 1,198 | 1,240 | +60 | +5.1% | 14,100 |
| 2003/10/03 | 1,170 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 5,100 |
| 2003/10/02 | 1,150 | 1,200 | 1,150 | 1,170 | +20 | +1.7% | 5,800 |
| 2003/10/01 | 1,160 | 1,160 | 1,137 | 1,150 | ±0 | ±0% | 6,500 |
| 2003/09/30 | 1,160 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 6,800 |
| 2003/09/29 | 1,198 | 1,199 | 1,150 | 1,160 | -40 | -3.3% | 11,700 |
| 2003/09/26 | 1,231 | 1,231 | 1,200 | 1,200 | -39 | -3.1% | 4,000 |
| 2003/09/25 | 1,160 | 1,239 | 1,160 | 1,239 | -21 | -1.7% | 5,300 |
| 2003/09/24 | 1,254 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 12,300 |
| 2003/09/22 | 1,220 | 1,250 | 1,200 | 1,250 | -50 | -3.8% | 20,200 |
| 2003/09/19 | 1,325 | 1,329 | 1,290 | 1,300 | -5 | -0.4% | 6,000 |
| 2003/09/18 | 1,287 | 1,329 | 1,287 | 1,305 | +35 | +2.8% | 3,600 |
| 2003/09/17 | 1,349 | 1,349 | 1,270 | 1,270 | -80 | -5.9% | 15,200 |
5101～
5150
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
