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 |
|---|---|---|---|---|---|---|---|
| 2001/04/11 | 1,500 | 1,580 | 1,481 | 1,580 | +99 | +6.7% | 37,800 |
| 2001/04/10 | 1,475 | 1,481 | 1,450 | 1,481 | +6 | +0.4% | 19,700 |
| 2001/04/09 | 1,420 | 1,476 | 1,420 | 1,475 | +55 | +3.9% | 14,500 |
| 2001/04/06 | 1,370 | 1,420 | 1,370 | 1,420 | +20 | +1.4% | 6,700 |
| 2001/04/05 | 1,400 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 11,600 |
| 2001/04/04 | 1,350 | 1,400 | 1,350 | 1,400 | +20 | +1.4% | 3,900 |
| 2001/04/03 | 1,389 | 1,389 | 1,355 | 1,380 | -13 | -0.9% | 2,600 |
| 2001/04/02 | 1,394 | 1,394 | 1,365 | 1,393 | -7 | -0.5% | 400 |
| 2001/03/30 | 1,400 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 2,100 |
| 2001/03/29 | 1,400 | 1,418 | 1,370 | 1,400 | -20 | -1.4% | 2,800 |
| 2001/03/28 | 1,370 | 1,420 | 1,370 | 1,420 | +60 | +4.4% | 9,700 |
| 2001/03/27 | 1,383 | 1,400 | 1,340 | 1,360 | +20 | +1.5% | 4,300 |
| 2001/03/26 | 1,340 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 13,000 |
| 2001/03/23 | 1,340 | 1,350 | 1,300 | 1,340 | +24 | +1.8% | 14,700 |
| 2001/03/22 | 1,350 | 1,350 | 1,316 | 1,316 | -34 | -2.5% | 1,700 |
| 2001/03/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,900 |
| 2001/03/19 | 1,369 | 1,369 | 1,350 | 1,350 | -40 | -2.9% | 3,800 |
| 2001/03/16 | 1,370 | 1,390 | 1,370 | 1,390 | +40 | +3% | 7,500 |
| 2001/03/15 | 1,399 | 1,399 | 1,340 | 1,350 | -20 | -1.5% | 3,500 |
| 2001/03/14 | 1,350 | 1,400 | 1,350 | 1,370 | ±0 | ±0% | 9,700 |
| 2001/03/13 | 1,370 | 1,370 | 1,300 | 1,370 | -30 | -2.1% | 5,700 |
| 2001/03/12 | 1,340 | 1,400 | 1,340 | 1,400 | +50 | +3.7% | 3,900 |
| 2001/03/09 | 1,350 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 4,400 |
| 2001/03/08 | 1,400 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 1,500 |
| 2001/03/07 | 1,420 | 1,420 | 1,370 | 1,400 | ±0 | ±0% | 10,000 |
| 2001/03/06 | 1,400 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 9,900 |
| 2001/03/05 | 1,415 | 1,415 | 1,350 | 1,390 | +15 | +1.1% | 4,500 |
| 2001/03/02 | 1,350 | 1,375 | 1,350 | 1,375 | +20 | +1.5% | 2,000 |
| 2001/03/01 | 1,400 | 1,400 | 1,350 | 1,355 | -36 | -2.6% | 7,900 |
| 2001/02/28 | 1,399 | 1,420 | 1,385 | 1,391 | -8 | -0.6% | 12,100 |
| 2001/02/27 | 1,370 | 1,399 | 1,370 | 1,399 | +59 | +4.4% | 14,000 |
| 2001/02/26 | 1,300 | 1,350 | 1,285 | 1,340 | +70 | +5.5% | 12,700 |
| 2001/02/23 | 1,301 | 1,301 | 1,270 | 1,270 | -30 | -2.3% | 5,400 |
| 2001/02/22 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 4,500 |
| 2001/02/21 | 1,345 | 1,345 | 1,326 | 1,330 | -15 | -1.1% | 10,000 |
| 2001/02/20 | 1,370 | 1,370 | 1,342 | 1,345 | -5 | -0.4% | 3,900 |
| 2001/02/19 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 4,200 |
| 2001/02/16 | 1,380 | 1,380 | 1,350 | 1,380 | -10 | -0.7% | 4,700 |
| 2001/02/15 | 1,409 | 1,409 | 1,380 | 1,390 | -19 | -1.3% | 2,200 |
| 2001/02/14 | 1,410 | 1,410 | 1,350 | 1,409 | -9 | -0.6% | 8,200 |
| 2001/02/13 | 1,420 | 1,420 | 1,399 | 1,418 | -2 | -0.1% | 2,300 |
| 2001/02/09 | 1,420 | 1,440 | 1,411 | 1,420 | ±0 | ±0% | 9,100 |
| 2001/02/08 | 1,409 | 1,445 | 1,390 | 1,420 | -29 | -2% | 33,400 |
| 2001/02/07 | 1,370 | 1,475 | 1,340 | 1,449 | +139 | +10.6% | 42,200 |
| 2001/02/06 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 6,100 |
| 2001/02/05 | 1,311 | 1,350 | 1,310 | 1,350 | ±0 | ±0% | 8,300 |
| 2001/02/02 | 1,300 | 1,350 | 1,300 | 1,350 | +21 | +1.6% | 3,200 |
| 2001/02/01 | 1,329 | 1,329 | 1,329 | 1,329 | +29 | +2.2% | 100 |
| 2001/01/31 | 1,300 | 1,310 | 1,300 | 1,300 | -20 | -1.5% | 2,200 |
| 2001/01/30 | 1,310 | 1,340 | 1,301 | 1,320 | -20 | -1.5% | 3,200 |
5751～
5800
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
