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 |
---|---|---|---|---|---|---|---|
2001/01/29 | 1,320 | 1,340 | 1,310 | 1,340 | +5 | +0.4% | 1,300 |
2001/01/26 | 1,340 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 3,500 |
2001/01/25 | 1,340 | 1,350 | 1,300 | 1,340 | ±0 | ±0% | 5,500 |
2001/01/24 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,800 |
2001/01/23 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 1,400 |
2001/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
2001/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 700 |
2001/01/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
2001/01/17 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 3,000 |
2001/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
2001/01/15 | 1,340 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 5,600 |
2001/01/12 | 1,301 | 1,340 | 1,301 | 1,340 | +39 | +3% | 1,200 |
2001/01/11 | 1,301 | 1,302 | 1,301 | 1,301 | +1 | +0.1% | 2,200 |
2001/01/10 | 1,320 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 5,000 |
2001/01/09 | 1,310 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 5,800 |
2001/01/05 | 1,321 | 1,330 | 1,310 | 1,310 | +9 | +0.7% | 1,200 |
2001/01/04 | 1,370 | 1,370 | 1,301 | 1,301 | - | - | 200 |
2000/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/12/28 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 5,000 |
2000/12/27 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 700 |
2000/12/26 | 1,300 | 1,320 | 1,260 | 1,320 | +20 | +1.5% | 1,800 |
2000/12/25 | 1,320 | 1,320 | 1,300 | 1,300 | +40 | +3.2% | 1,800 |
2000/12/22 | 1,264 | 1,264 | 1,200 | 1,260 | +20 | +1.6% | 10,600 |
2000/12/21 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 2,900 |
2000/12/20 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 200 |
2000/12/19 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 1,400 |
2000/12/18 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 400 |
2000/12/15 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 800 |
2000/12/14 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 3,400 |
2000/12/13 | 1,301 | 1,301 | 1,250 | 1,250 | -50 | -3.8% | 7,300 |
2000/12/12 | 1,311 | 1,311 | 1,300 | 1,300 | -11 | -0.8% | 3,500 |
2000/12/11 | 1,301 | 1,311 | 1,300 | 1,311 | ±0 | ±0% | 600 |
2000/12/08 | 1,315 | 1,350 | 1,300 | 1,311 | +6 | +0.5% | 5,500 |
2000/12/07 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 2,200 |
2000/12/06 | 1,310 | 1,310 | 1,300 | 1,300 | -1 | -0.1% | 3,100 |
2000/12/05 | 1,300 | 1,301 | 1,300 | 1,301 | -19 | -1.4% | 1,600 |
2000/12/04 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,300 |
2000/12/01 | 1,340 | 1,340 | 1,300 | 1,320 | +20 | +1.5% | 1,900 |
2000/11/30 | 1,331 | 1,331 | 1,300 | 1,300 | -20 | -1.5% | 3,000 |
2000/11/29 | 1,351 | 1,351 | 1,320 | 1,320 | -30 | -2.2% | 9,600 |
2000/11/28 | 1,355 | 1,361 | 1,350 | 1,350 | ±0 | ±0% | 2,300 |
2000/11/27 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 2,500 |
2000/11/24 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 2,300 |
2000/11/22 | 1,350 | 1,350 | 1,340 | 1,350 | -20 | -1.5% | 2,900 |
2000/11/21 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 3,800 |
2000/11/20 | 1,430 | 1,430 | 1,400 | 1,400 | +30 | +2.2% | 1,700 |
2000/11/17 | 1,360 | 1,375 | 1,360 | 1,370 | +10 | +0.7% | 6,300 |
2000/11/16 | 1,370 | 1,370 | 1,359 | 1,360 | -10 | -0.7% | 3,500 |
2000/11/15 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 3,400 |
2000/11/14 | 1,320 | 1,400 | 1,320 | 1,370 | +50 | +3.8% | 2,200 |
5801~
5850
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