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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 978 | 978 | 973 | 973 | -2 | -0.2% | 4,100 |
| 2001/10/29 | 975 | 977 | 975 | 975 | ±0 | ±0% | 4,700 |
| 2001/10/26 | 980 | 980 | 974 | 975 | ±0 | ±0% | 10,100 |
| 2001/10/25 | 981 | 1,000 | 975 | 975 | ±0 | ±0% | 9,500 |
| 2001/10/24 | 971 | 978 | 970 | 975 | -5 | -0.5% | 9,800 |
| 2001/10/23 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,300 |
| 2001/10/22 | 980 | 980 | 970 | 980 | ±0 | ±0% | 4,200 |
| 2001/10/19 | 991 | 991 | 965 | 980 | -3 | -0.3% | 3,700 |
| 2001/10/18 | 990 | 990 | 983 | 983 | -7 | -0.7% | 700 |
| 2001/10/17 | 980 | 1,000 | 980 | 990 | +30 | +3.1% | 3,100 |
| 2001/10/16 | 1,000 | 1,000 | 960 | 960 | -50 | -5% | 2,200 |
| 2001/10/15 | 950 | 1,010 | 950 | 1,010 | ±0 | ±0% | 7,500 |
| 2001/10/12 | 1,010 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 700 |
| 2001/10/11 | 1,010 | 1,010 | 1,000 | 1,010 | -10 | -1% | 1,600 |
| 2001/10/10 | 1,020 | 1,020 | 1,000 | 1,020 | -10 | -1% | 800 |
| 2001/10/09 | 1,030 | 1,030 | 1,020 | 1,030 | -20 | -1.9% | 1,100 |
| 2001/10/05 | 1,053 | 1,053 | 1,050 | 1,050 | -1 | -0.1% | 1,500 |
| 2001/10/04 | 1,051 | 1,051 | 1,051 | 1,051 | +1 | +0.1% | 100 |
| 2001/10/03 | 1,051 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2001/10/02 | 1,119 | 1,119 | 1,036 | 1,050 | - | - | 2,200 |
| 2001/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 1,139 | 1,139 | 1,130 | 1,130 | - | - | 1,500 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 1,169 | 1,169 | 1,169 | 1,169 | +80 | +7.3% | 1,200 |
| 2001/09/21 | 1,101 | 1,101 | 1,020 | 1,089 | -12 | -1.1% | 5,400 |
| 2001/09/20 | 1,089 | 1,101 | 1,089 | 1,101 | +81 | +7.9% | 1,900 |
| 2001/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,200 |
| 2001/09/18 | 1,011 | 1,020 | 999 | 1,000 | +9 | +0.9% | 4,100 |
| 2001/09/17 | 1,021 | 1,047 | 991 | 991 | ±0 | ±0% | 6,800 |
| 2001/09/14 | 991 | 991 | 991 | 991 | +50 | +5.3% | 1,300 |
| 2001/09/13 | 950 | 951 | 941 | 941 | -59 | -5.9% | 4,300 |
| 2001/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | -100 | -9.1% | 1,100 |
| 2001/09/11 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 3,500 |
| 2001/09/10 | 1,109 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 1,500 |
| 2001/09/07 | 1,130 | 1,162 | 1,100 | 1,101 | -9 | -0.8% | 2,100 |
| 2001/09/06 | 1,170 | 1,170 | 1,110 | 1,110 | -50 | -4.3% | 2,400 |
| 2001/09/05 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 100 |
| 2001/09/04 | 1,202 | 1,202 | 1,179 | 1,180 | -21 | -1.7% | 900 |
| 2001/09/03 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,300 |
| 2001/08/31 | 1,219 | 1,220 | 1,200 | 1,220 | +19 | +1.6% | 5,300 |
| 2001/08/30 | 1,250 | 1,270 | 1,201 | 1,201 | -79 | -6.2% | 2,600 |
| 2001/08/29 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 2001/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,100 |
| 2001/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/23 | 1,260 | 1,261 | 1,260 | 1,261 | -39 | -3% | 300 |
| 2001/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,200 |
| 2001/08/21 | 1,296 | 1,301 | 1,260 | 1,300 | +50 | +4% | 7,300 |
| 2001/08/20 | 1,310 | 1,310 | 1,250 | 1,250 | -55 | -4.2% | 1,900 |
5651～
5700
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
