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 |
|---|---|---|---|---|---|---|---|
| 2000/11/13 | 1,302 | 1,320 | 1,302 | 1,320 | +18 | +1.4% | 600 |
| 2000/11/10 | 1,320 | 1,320 | 1,300 | 1,302 | -18 | -1.4% | 2,300 |
| 2000/11/09 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 3,500 |
| 2000/11/08 | 1,330 | 1,331 | 1,320 | 1,330 | ±0 | ±0% | 3,600 |
| 2000/11/07 | 1,330 | 1,330 | 1,330 | 1,330 | +9 | +0.7% | 100 |
| 2000/11/06 | 1,320 | 1,321 | 1,320 | 1,321 | -10 | -0.8% | 300 |
| 2000/11/02 | 1,321 | 1,331 | 1,321 | 1,331 | -29 | -2.1% | 600 |
| 2000/11/01 | 1,390 | 1,390 | 1,350 | 1,360 | +30 | +2.3% | 1,100 |
| 2000/10/31 | 1,410 | 1,410 | 1,330 | 1,330 | -70 | -5% | 15,000 |
| 2000/10/30 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 700 |
| 2000/10/27 | 1,400 | 1,400 | 1,350 | 1,360 | -40 | -2.9% | 2,700 |
| 2000/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,600 |
| 2000/10/25 | 1,430 | 1,440 | 1,400 | 1,400 | +50 | +3.7% | 3,000 |
| 2000/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 2,200 |
| 2000/10/23 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 4,800 |
| 2000/10/20 | 1,350 | 1,360 | 1,350 | 1,350 | +15 | +1.1% | 4,600 |
| 2000/10/19 | 1,350 | 1,351 | 1,330 | 1,335 | -15 | -1.1% | 18,500 |
| 2000/10/18 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 7,000 |
| 2000/10/17 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 4,700 |
| 2000/10/16 | 1,360 | 1,480 | 1,360 | 1,450 | +30 | +2.1% | 6,000 |
| 2000/10/13 | 1,440 | 1,440 | 1,401 | 1,420 | -20 | -1.4% | 2,500 |
| 2000/10/12 | 1,380 | 1,440 | 1,380 | 1,440 | +60 | +4.3% | 3,800 |
| 2000/10/11 | 1,390 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 2,700 |
| 2000/10/10 | 1,380 | 1,401 | 1,380 | 1,400 | +19 | +1.4% | 6,800 |
| 2000/10/06 | 1,342 | 1,400 | 1,342 | 1,381 | +40 | +3% | 7,200 |
| 2000/10/05 | 1,332 | 1,341 | 1,332 | 1,341 | +19 | +1.4% | 1,100 |
| 2000/10/04 | 1,361 | 1,361 | 1,322 | 1,322 | -32 | -2.4% | 4,000 |
| 2000/10/03 | 1,370 | 1,370 | 1,353 | 1,354 | -16 | -1.2% | 2,800 |
| 2000/10/02 | 1,371 | 1,371 | 1,370 | 1,370 | ±0 | ±0% | 1,100 |
| 2000/09/29 | 1,400 | 1,400 | 1,370 | 1,370 | +49 | +3.7% | 1,500 |
| 2000/09/28 | 1,320 | 1,321 | 1,320 | 1,321 | +1 | +0.1% | 3,100 |
| 2000/09/27 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 1,800 |
| 2000/09/26 | 1,350 | 1,380 | 1,350 | 1,350 | -49 | -3.5% | 1,100 |
| 2000/09/25 | 1,500 | 1,500 | 1,399 | 1,399 | -1 | -0.1% | 2,700 |
| 2000/09/22 | 1,360 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 900 |
| 2000/09/21 | 1,400 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 2,200 |
| 2000/09/20 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 1,800 |
| 2000/09/19 | 1,399 | 1,400 | 1,370 | 1,400 | -40 | -2.8% | 5,300 |
| 2000/09/18 | 1,530 | 1,530 | 1,440 | 1,440 | -110 | -7.1% | 8,000 |
| 2000/09/14 | 1,350 | 1,550 | 1,350 | 1,550 | +200 | +14.8% | 93,800 |
| 2000/09/13 | 1,350 | 1,350 | 1,310 | 1,350 | ±0 | ±0% | 4,200 |
| 2000/09/12 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,000 |
| 2000/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/08 | 1,340 | 1,420 | 1,300 | 1,420 | +80 | +6% | 1,200 |
| 2000/09/07 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2000/09/06 | 1,340 | 1,340 | 1,340 | 1,340 | +20 | +1.5% | 100 |
| 2000/09/05 | 1,320 | 1,320 | 1,320 | 1,320 | +40 | +3.1% | 1,000 |
| 2000/09/04 | 1,420 | 1,420 | 1,280 | 1,280 | -50 | -3.8% | 7,200 |
| 2000/09/01 | 1,390 | 1,390 | 1,330 | 1,330 | -60 | -4.3% | 7,000 |
| 2000/08/31 | 1,430 | 1,450 | 1,390 | 1,390 | -40 | -2.8% | 2,500 |
5851～
5900
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
