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 |
|---|---|---|---|---|---|---|---|
| 2001/09/04 | 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 |
| 2001/08/17 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 900 |
| 2001/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/15 | 1,323 | 1,323 | 1,310 | 1,310 | -15 | -1.1% | 1,400 |
| 2001/08/14 | 1,250 | 1,325 | 1,250 | 1,325 | +35 | +2.7% | 4,100 |
| 2001/08/13 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2001/08/10 | 1,296 | 1,296 | 1,290 | 1,290 | ±0 | ±0% | 1,300 |
| 2001/08/09 | 1,325 | 1,325 | 1,290 | 1,290 | -1 | -0.1% | 600 |
| 2001/08/08 | 1,291 | 1,291 | 1,291 | 1,291 | - | - | 400 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 1,342 | 1,342 | 1,290 | 1,330 | -8 | -0.6% | 5,200 |
| 2001/08/03 | 1,303 | 1,338 | 1,300 | 1,338 | -2 | -0.1% | 1,500 |
| 2001/08/02 | 1,338 | 1,340 | 1,338 | 1,340 | ±0 | ±0% | 1,200 |
| 2001/08/01 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 200 |
| 2001/07/31 | 1,240 | 1,330 | 1,200 | 1,300 | +80 | +6.6% | 11,900 |
| 2001/07/30 | 1,290 | 1,290 | 1,220 | 1,220 | -70 | -5.4% | 5,800 |
| 2001/07/27 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 200 |
| 2001/07/26 | 1,300 | 1,300 | 1,280 | 1,291 | -9 | -0.7% | 13,900 |
| 2001/07/25 | 1,320 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 3,700 |
| 2001/07/24 | 1,300 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 1,400 |
| 2001/07/23 | 1,311 | 1,315 | 1,311 | 1,315 | -15 | -1.1% | 1,100 |
| 2001/07/19 | 1,350 | 1,350 | 1,311 | 1,330 | ±0 | ±0% | 4,500 |
| 2001/07/18 | 1,385 | 1,385 | 1,320 | 1,330 | -15 | -1.1% | 5,600 |
| 2001/07/17 | 1,330 | 1,350 | 1,330 | 1,345 | +25 | +1.9% | 1,700 |
| 2001/07/16 | 1,300 | 1,350 | 1,300 | 1,320 | -79 | -5.6% | 9,000 |
| 2001/07/13 | 1,440 | 1,440 | 1,390 | 1,399 | -41 | -2.8% | 2,400 |
| 2001/07/12 | 1,381 | 1,440 | 1,381 | 1,440 | ±0 | ±0% | 900 |
| 2001/07/11 | 1,440 | 1,445 | 1,430 | 1,440 | +40 | +2.9% | 10,200 |
| 2001/07/10 | 1,400 | 1,400 | 1,350 | 1,400 | ±0 | ±0% | 9,300 |
| 2001/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,300 |
| 2001/07/06 | 1,440 | 1,441 | 1,395 | 1,400 | -46 | -3.2% | 5,600 |
| 2001/07/05 | 1,501 | 1,501 | 1,441 | 1,446 | -54 | -3.6% | 6,200 |
| 2001/07/04 | 1,550 | 1,550 | 1,500 | 1,500 | -18 | -1.2% | 5,200 |
| 2001/07/03 | 1,578 | 1,578 | 1,517 | 1,518 | -60 | -3.8% | 3,200 |
| 2001/07/02 | 1,578 | 1,578 | 1,578 | 1,578 | -2 | -0.1% | 2,100 |
| 2001/06/29 | 1,520 | 1,580 | 1,520 | 1,580 | +80 | +5.3% | 7,000 |
| 2001/06/28 | 1,502 | 1,505 | 1,500 | 1,500 | -39 | -2.5% | 1,000 |
| 2001/06/27 | 1,548 | 1,548 | 1,535 | 1,539 | -1 | -0.1% | 700 |
| 2001/06/26 | 1,539 | 1,540 | 1,510 | 1,540 | +30 | +2% | 2,200 |
5651～
5700
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
