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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,000 | 1,000 | 980 | 980 | -9 | -0.9% | 2,300 |
| 2002/03/29 | 991 | 1,020 | 989 | 989 | -41 | -4% | 1,400 |
| 2002/03/28 | 1,010 | 1,030 | 1,000 | 1,030 | +29 | +2.9% | 5,100 |
| 2002/03/27 | 1,005 | 1,010 | 1,001 | 1,001 | - | - | 1,700 |
| 2002/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/25 | 1,039 | 1,045 | 1,025 | 1,045 | +21 | +2.1% | 4,600 |
| 2002/03/22 | 1,030 | 1,030 | 1,023 | 1,024 | -6 | -0.6% | 8,200 |
| 2002/03/20 | 1,020 | 1,030 | 1,011 | 1,030 | +9 | +0.9% | 3,600 |
| 2002/03/19 | 1,029 | 1,030 | 1,021 | 1,021 | +11 | +1.1% | 3,100 |
| 2002/03/18 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,800 |
| 2002/03/15 | 1,030 | 1,030 | 1,000 | 1,000 | -10 | -1% | 2,900 |
| 2002/03/14 | 1,000 | 1,030 | 1,000 | 1,010 | -10 | -1% | 8,200 |
| 2002/03/13 | 1,048 | 1,048 | 1,020 | 1,020 | -29 | -2.8% | 7,100 |
| 2002/03/12 | 995 | 1,049 | 995 | 1,049 | +59 | +6% | 9,200 |
| 2002/03/11 | 990 | 1,000 | 982 | 990 | +10 | +1% | 13,000 |
| 2002/03/08 | 980 | 981 | 960 | 980 | +30 | +3.2% | 11,700 |
| 2002/03/07 | 890 | 980 | 881 | 950 | +64 | +7.2% | 34,600 |
| 2002/03/06 | 890 | 890 | 886 | 886 | +6 | +0.7% | 6,900 |
| 2002/03/05 | 898 | 899 | 880 | 880 | ±0 | ±0% | 16,100 |
| 2002/03/04 | 900 | 910 | 880 | 880 | -22 | -2.4% | 19,400 |
| 2002/03/01 | 933 | 935 | 902 | 902 | -28 | -3% | 2,500 |
| 2002/02/28 | 930 | 930 | 921 | 930 | +9 | +1% | 500 |
| 2002/02/27 | 925 | 925 | 921 | 921 | -1 | -0.1% | 1,000 |
| 2002/02/26 | 930 | 930 | 922 | 922 | -8 | -0.9% | 300 |
| 2002/02/25 | 939 | 939 | 930 | 930 | +5 | +0.5% | 3,000 |
| 2002/02/22 | 915 | 925 | 910 | 925 | +14 | +1.5% | 4,000 |
| 2002/02/21 | 911 | 911 | 910 | 911 | +1 | +0.1% | 800 |
| 2002/02/20 | 905 | 910 | 900 | 910 | +8 | +0.9% | 1,600 |
| 2002/02/19 | 940 | 940 | 902 | 902 | -28 | -3% | 2,500 |
| 2002/02/18 | 930 | 930 | 930 | 930 | +7 | +0.8% | 3,100 |
| 2002/02/15 | 973 | 973 | 913 | 923 | +10 | +1.1% | 8,800 |
| 2002/02/14 | 908 | 925 | 908 | 913 | +14 | +1.6% | 12,200 |
| 2002/02/13 | 900 | 910 | 891 | 899 | ±0 | ±0% | 6,500 |
| 2002/02/12 | 900 | 900 | 890 | 899 | -1 | -0.1% | 2,300 |
| 2002/02/08 | 910 | 910 | 892 | 900 | -20 | -2.2% | 7,200 |
| 2002/02/07 | 930 | 935 | 915 | 920 | -10 | -1.1% | 8,600 |
| 2002/02/06 | 960 | 960 | 930 | 930 | -40 | -4.1% | 2,800 |
| 2002/02/05 | 980 | 1,000 | 970 | 970 | -50 | -4.9% | 8,900 |
| 2002/02/04 | 1,020 | 1,020 | 1,018 | 1,020 | -5 | -0.5% | 2,000 |
| 2002/02/01 | 1,039 | 1,039 | 995 | 1,025 | +35 | +3.5% | 3,300 |
| 2002/01/31 | 1,040 | 1,040 | 990 | 990 | -60 | -5.7% | 2,800 |
| 2002/01/30 | 1,030 | 1,050 | 1,015 | 1,050 | ±0 | ±0% | 8,600 |
| 2002/01/29 | 1,020 | 1,090 | 1,020 | 1,050 | +35 | +3.4% | 2,000 |
| 2002/01/28 | 1,100 | 1,100 | 1,014 | 1,015 | -75 | -6.9% | 4,200 |
| 2002/01/25 | 1,110 | 1,110 | 1,060 | 1,090 | -20 | -1.8% | 5,300 |
| 2002/01/24 | 1,100 | 1,131 | 1,065 | 1,110 | +20 | +1.8% | 19,200 |
| 2002/01/23 | 1,110 | 1,130 | 1,070 | 1,090 | -20 | -1.8% | 5,700 |
| 2002/01/22 | 1,111 | 1,150 | 1,100 | 1,110 | -20 | -1.8% | 9,100 |
| 2002/01/21 | 1,119 | 1,130 | 1,070 | 1,130 | +10 | +0.9% | 9,200 |
| 2002/01/18 | 1,120 | 1,200 | 1,120 | 1,120 | +19 | +1.7% | 101,100 |
5551～
5600
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 | 69,700円 | -4.7% | -46.2% | 2.87% | 19.29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 | 154,200円 | +3.8% | +4.0% | 2.59% | 10.64倍 | 1.70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 | 124,500円 | +11.4% | +52.3% | 3.21% | 8.72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 | 71,100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
