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 |
|---|---|---|---|---|---|---|---|
| 2002/05/22 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 2,500 |
| 2002/05/21 | 1,000 | 1,010 | 1,000 | 1,000 | -30 | -2.9% | 1,700 |
| 2002/05/20 | 1,030 | 1,030 | 1,021 | 1,030 | +10 | +1% | 7,300 |
| 2002/05/17 | 1,000 | 1,020 | 990 | 1,020 | +22 | +2.2% | 12,000 |
| 2002/05/16 | 1,000 | 1,000 | 990 | 998 | +29 | +3% | 3,500 |
| 2002/05/15 | 990 | 999 | 969 | 969 | +29 | +3.1% | 4,100 |
| 2002/05/14 | 940 | 940 | 940 | 940 | ±0 | ±0% | 3,700 |
| 2002/05/13 | 946 | 946 | 940 | 940 | -8 | -0.8% | 2,200 |
| 2002/05/10 | 950 | 950 | 948 | 948 | -2 | -0.2% | 800 |
| 2002/05/09 | 950 | 960 | 950 | 950 | +1 | +0.1% | 2,500 |
| 2002/05/08 | 949 | 949 | 949 | 949 | ±0 | ±0% | 200 |
| 2002/05/07 | 951 | 951 | 949 | 949 | -1 | -0.1% | 3,400 |
| 2002/05/02 | 950 | 950 | 950 | 950 | ±0 | ±0% | 4,400 |
| 2002/05/01 | 980 | 980 | 950 | 950 | -30 | -3.1% | 3,200 |
| 2002/04/30 | 980 | 995 | 980 | 980 | - | - | 1,900 |
| 2002/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 1,300 |
| 2002/04/24 | 990 | 990 | 982 | 990 | ±0 | ±0% | 2,500 |
| 2002/04/23 | 990 | 999 | 980 | 990 | +9 | +0.9% | 1,800 |
| 2002/04/22 | 990 | 990 | 981 | 981 | +1 | +0.1% | 1,600 |
| 2002/04/19 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 6,300 |
| 2002/04/18 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 1,700 |
| 2002/04/17 | 997 | 1,000 | 983 | 1,000 | +25 | +2.6% | 2,100 |
| 2002/04/16 | 975 | 975 | 975 | 975 | ±0 | ±0% | 2,100 |
| 2002/04/15 | 975 | 997 | 975 | 975 | ±0 | ±0% | 4,900 |
| 2002/04/12 | 977 | 977 | 975 | 975 | ±0 | ±0% | 300 |
| 2002/04/11 | 990 | 990 | 975 | 975 | -23 | -2.3% | 200 |
| 2002/04/10 | 998 | 998 | 998 | 998 | -2 | -0.2% | 1,300 |
| 2002/04/09 | 999 | 1,000 | 990 | 1,000 | +27 | +2.8% | 400 |
| 2002/04/08 | 980 | 1,000 | 973 | 973 | -37 | -3.7% | 1,200 |
| 2002/04/05 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 2,600 |
| 2002/04/04 | 1,024 | 1,024 | 1,010 | 1,010 | -20 | -1.9% | 900 |
| 2002/04/03 | 980 | 1,030 | 970 | 1,030 | +50 | +5.1% | 1,000 |
| 2002/04/02 | 980 | 980 | 980 | 980 | ±0 | ±0% | 400 |
| 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 |
5701～
5750
件表示中 / 6996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 | 78,000円 | +4.3% | +61.0% | 2.56% | 19.79倍 | 0.37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 |
| コラントッテ | 144,000円 | +11.9% | +17.1% | 2.92% | 10.30倍 | 2.85倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| 永大産業 | 27,100円 | +4.6% | - | 3.69% | 23.96倍 | 0.27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 |
| ノ ダ | 70,200円 | +1.3% | +18.5% | 5.13% | 27.48倍 | 0.33倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 粧美堂 | 88,200円 | +5.2% | +18.9% | 2.61% | 14.91倍 | 1.66倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
