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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,231 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 4,600 |
| 2003/08/27 | 1,230 | 1,241 | 1,230 | 1,240 | +10 | +0.8% | 10,300 |
| 2003/08/26 | 1,222 | 1,230 | 1,222 | 1,230 | +8 | +0.7% | 4,500 |
| 2003/08/25 | 1,261 | 1,280 | 1,220 | 1,222 | -36 | -2.9% | 7,700 |
| 2003/08/22 | 1,261 | 1,268 | 1,257 | 1,258 | +2 | +0.2% | 23,700 |
| 2003/08/21 | 1,260 | 1,280 | 1,248 | 1,256 | -84 | -6.3% | 48,600 |
| 2003/08/20 | 1,380 | 1,385 | 1,320 | 1,340 | -40 | -2.9% | 15,600 |
| 2003/08/19 | 1,368 | 1,399 | 1,348 | 1,380 | +32 | +2.4% | 73,300 |
| 2003/08/18 | 1,358 | 1,360 | 1,310 | 1,348 | +26 | +2% | 32,800 |
| 2003/08/15 | 1,280 | 1,370 | 1,279 | 1,322 | +51 | +4% | 30,100 |
| 2003/08/14 | 1,214 | 1,271 | 1,214 | 1,271 | +17 | +1.4% | 23,300 |
| 2003/08/13 | 1,265 | 1,265 | 1,225 | 1,254 | -11 | -0.9% | 6,200 |
| 2003/08/12 | 1,262 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 12,500 |
| 2003/08/11 | 1,265 | 1,281 | 1,233 | 1,260 | +30 | +2.4% | 11,900 |
| 2003/08/08 | 1,220 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2003/08/07 | 1,260 | 1,260 | 1,210 | 1,230 | -40 | -3.1% | 1,200 |
| 2003/08/06 | 1,260 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 300 |
| 2003/08/05 | 1,272 | 1,272 | 1,250 | 1,270 | -11 | -0.9% | 3,300 |
| 2003/08/04 | 1,299 | 1,299 | 1,281 | 1,281 | -19 | -1.5% | 6,300 |
| 2003/08/01 | 1,290 | 1,350 | 1,286 | 1,300 | +10 | +0.8% | 17,900 |
| 2003/07/31 | 1,280 | 1,290 | 1,251 | 1,290 | +30 | +2.4% | 15,000 |
| 2003/07/30 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 5,500 |
| 2003/07/29 | 1,259 | 1,259 | 1,251 | 1,255 | +4 | +0.3% | 3,400 |
| 2003/07/28 | 1,260 | 1,260 | 1,251 | 1,251 | -9 | -0.7% | 2,200 |
| 2003/07/25 | 1,250 | 1,260 | 1,232 | 1,260 | +30 | +2.4% | 5,600 |
| 2003/07/24 | 1,248 | 1,248 | 1,207 | 1,230 | +10 | +0.8% | 4,700 |
| 2003/07/23 | 1,201 | 1,250 | 1,201 | 1,220 | -30 | -2.4% | 6,500 |
| 2003/07/22 | 1,250 | 1,250 | 1,200 | 1,250 | +5 | +0.4% | 7,100 |
| 2003/07/18 | 1,240 | 1,245 | 1,230 | 1,245 | +23 | +1.9% | 7,100 |
| 2003/07/17 | 1,240 | 1,250 | 1,222 | 1,222 | -28 | -2.2% | 2,100 |
| 2003/07/16 | 1,256 | 1,279 | 1,232 | 1,250 | -35 | -2.7% | 3,100 |
| 2003/07/15 | 1,285 | 1,291 | 1,281 | 1,285 | +4 | +0.3% | 19,700 |
| 2003/07/14 | 1,310 | 1,310 | 1,241 | 1,281 | +31 | +2.5% | 26,800 |
| 2003/07/11 | 1,241 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 13,200 |
| 2003/07/10 | 1,241 | 1,241 | 1,230 | 1,230 | +10 | +0.8% | 29,100 |
| 2003/07/09 | 1,235 | 1,260 | 1,220 | 1,220 | -20 | -1.6% | 7,800 |
| 2003/07/08 | 1,288 | 1,288 | 1,240 | 1,240 | -30 | -2.4% | 6,200 |
| 2003/07/07 | 1,240 | 1,270 | 1,210 | 1,270 | +70 | +5.8% | 11,300 |
| 2003/07/04 | 1,198 | 1,200 | 1,180 | 1,200 | +35 | +3% | 20,700 |
| 2003/07/03 | 1,193 | 1,199 | 1,150 | 1,165 | +5 | +0.4% | 6,000 |
| 2003/07/02 | 1,160 | 1,170 | 1,160 | 1,160 | -1 | -0.1% | 10,100 |
| 2003/07/01 | 1,180 | 1,180 | 1,160 | 1,161 | -29 | -2.4% | 4,000 |
| 2003/06/30 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 38,800 |
| 2003/06/27 | 1,170 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 12,200 |
| 2003/06/26 | 1,170 | 1,170 | 1,140 | 1,160 | ±0 | ±0% | 11,900 |
| 2003/06/25 | 1,120 | 1,160 | 1,100 | 1,160 | +60 | +5.5% | 10,600 |
| 2003/06/24 | 1,100 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 13,500 |
| 2003/06/23 | 1,060 | 1,120 | 1,060 | 1,090 | +10 | +0.9% | 3,600 |
| 2003/06/20 | 1,140 | 1,140 | 1,080 | 1,080 | -65 | -5.7% | 17,600 |
| 2003/06/19 | 1,145 | 1,145 | 1,139 | 1,145 | +2 | +0.2% | 9,400 |
5201～
5250
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 | 70,400円 | -4.7% | -46.2% | 2.84% | 19.48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 | 149,300円 | +3.8% | +4.0% | 2.68% | 10.30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 | 21,300円 | +0.5% | -84.4% | 4.69% | 47.02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 | 71,500円 | - | - | 0.00% | 53.60倍 | 2.19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
