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 |
|---|---|---|---|---|---|---|---|
| 2003/07/04 | 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 |
| 2003/06/18 | 1,180 | 1,180 | 1,143 | 1,143 | -37 | -3.1% | 4,100 |
| 2003/06/17 | 1,160 | 1,180 | 1,130 | 1,180 | +20 | +1.7% | 9,900 |
| 2003/06/16 | 1,140 | 1,179 | 1,140 | 1,160 | ±0 | ±0% | 19,800 |
| 2003/06/13 | 1,145 | 1,177 | 1,145 | 1,160 | -25 | -2.1% | 6,500 |
| 2003/06/12 | 1,198 | 1,198 | 1,165 | 1,185 | +25 | +2.2% | 5,100 |
| 2003/06/11 | 1,201 | 1,201 | 1,160 | 1,160 | -40 | -3.3% | 6,700 |
| 2003/06/10 | 1,187 | 1,200 | 1,140 | 1,200 | +33 | +2.8% | 8,900 |
| 2003/06/09 | 1,177 | 1,180 | 1,167 | 1,167 | +1 | +0.1% | 3,200 |
| 2003/06/06 | 1,196 | 1,196 | 1,160 | 1,166 | +10 | +0.9% | 2,700 |
| 2003/06/05 | 1,180 | 1,199 | 1,145 | 1,156 | +16 | +1.4% | 16,200 |
| 2003/06/04 | 1,165 | 1,165 | 1,139 | 1,140 | -28 | -2.4% | 7,100 |
| 2003/06/03 | 1,139 | 1,168 | 1,139 | 1,168 | +28 | +2.5% | 3,200 |
| 2003/06/02 | 1,210 | 1,210 | 1,140 | 1,140 | -150 | -11.6% | 18,400 |
| 2003/05/30 | 1,340 | 1,340 | 1,290 | 1,290 | -30 | -2.3% | 6,800 |
| 2003/05/29 | 1,280 | 1,320 | 1,280 | 1,320 | +45 | +3.5% | 9,000 |
| 2003/05/28 | 1,260 | 1,280 | 1,260 | 1,275 | +15 | +1.2% | 4,800 |
| 2003/05/27 | 1,255 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 5,200 |
| 2003/05/26 | 1,249 | 1,251 | 1,245 | 1,250 | +30 | +2.5% | 4,300 |
| 2003/05/23 | 1,170 | 1,240 | 1,170 | 1,220 | -10 | -0.8% | 5,000 |
| 2003/05/22 | 1,240 | 1,260 | 1,230 | 1,230 | -10 | -0.8% | 5,900 |
| 2003/05/21 | 1,260 | 1,280 | 1,240 | 1,240 | -20 | -1.6% | 15,100 |
| 2003/05/20 | 1,250 | 1,300 | 1,245 | 1,260 | +20 | +1.6% | 10,000 |
| 2003/05/19 | 1,220 | 1,260 | 1,220 | 1,240 | -40 | -3.1% | 2,700 |
| 2003/05/16 | 1,290 | 1,300 | 1,270 | 1,280 | -30 | -2.3% | 15,700 |
| 2003/05/15 | 1,369 | 1,369 | 1,310 | 1,310 | -30 | -2.2% | 20,600 |
| 2003/05/14 | 1,360 | 1,370 | 1,340 | 1,340 | ±0 | ±0% | 10,500 |
| 2003/05/13 | 1,345 | 1,350 | 1,321 | 1,340 | +15 | +1.1% | 27,400 |
| 2003/05/12 | 1,384 | 1,384 | 1,310 | 1,325 | -60 | -4.3% | 34,300 |
| 2003/05/09 | 1,419 | 1,440 | 1,370 | 1,385 | -35 | -2.5% | 31,100 |
| 2003/05/08 | 1,335 | 1,450 | 1,330 | 1,420 | +99 | +7.5% | 103,100 |
| 2003/05/07 | 1,310 | 1,350 | 1,310 | 1,321 | +36 | +2.8% | 56,300 |
| 2003/05/06 | 1,300 | 1,310 | 1,285 | 1,285 | -15 | -1.2% | 41,100 |
| 2003/05/02 | 1,250 | 1,300 | 1,250 | 1,300 | +60 | +4.8% | 44,900 |
| 2003/05/01 | 1,220 | 1,255 | 1,199 | 1,240 | +40 | +3.3% | 33,900 |
| 2003/04/30 | 1,200 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 7,300 |
| 2003/04/28 | 1,180 | 1,200 | 1,170 | 1,190 | ±0 | ±0% | 18,900 |
| 2003/04/25 | 1,210 | 1,220 | 1,190 | 1,190 | -40 | -3.3% | 13,700 |
| 2003/04/24 | 1,230 | 1,235 | 1,200 | 1,230 | -3 | -0.2% | 24,000 |
5201～
5250
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
