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 |
|---|---|---|---|---|---|---|---|
| 2001/06/13 | 1,600 | 1,600 | 1,590 | 1,590 | -15 | -0.9% | 500 |
| 2001/06/12 | 1,630 | 1,630 | 1,600 | 1,605 | -5 | -0.3% | 10,100 |
| 2001/06/11 | 1,600 | 1,610 | 1,600 | 1,610 | -20 | -1.2% | 5,800 |
| 2001/06/08 | 1,600 | 1,640 | 1,600 | 1,630 | +20 | +1.2% | 2,500 |
| 2001/06/07 | 1,570 | 1,640 | 1,570 | 1,610 | +9 | +0.6% | 2,900 |
| 2001/06/06 | 1,610 | 1,640 | 1,510 | 1,601 | +1 | +0.1% | 18,200 |
| 2001/06/05 | 1,572 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 12,300 |
| 2001/06/04 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 3,800 |
| 2001/06/01 | 1,630 | 1,630 | 1,590 | 1,600 | -50 | -3% | 13,300 |
| 2001/05/31 | 1,595 | 1,650 | 1,590 | 1,650 | +100 | +6.5% | 22,400 |
| 2001/05/30 | 1,550 | 1,560 | 1,470 | 1,550 | -30 | -1.9% | 13,800 |
| 2001/05/29 | 1,600 | 1,600 | 1,530 | 1,580 | -20 | -1.3% | 4,400 |
| 2001/05/28 | 1,600 | 1,600 | 1,550 | 1,600 | -40 | -2.4% | 4,200 |
| 2001/05/25 | 1,660 | 1,740 | 1,640 | 1,640 | -80 | -4.7% | 6,800 |
| 2001/05/24 | 1,778 | 1,778 | 1,720 | 1,720 | -68 | -3.8% | 7,400 |
| 2001/05/23 | 1,769 | 1,788 | 1,760 | 1,788 | +18 | +1% | 22,100 |
| 2001/05/22 | 1,752 | 1,770 | 1,730 | 1,770 | +20 | +1.1% | 32,700 |
| 2001/05/21 | 1,745 | 1,770 | 1,730 | 1,750 | ±0 | ±0% | 17,200 |
| 2001/05/18 | 1,720 | 1,750 | 1,710 | 1,750 | +30 | +1.7% | 43,200 |
| 2001/05/17 | 1,710 | 1,729 | 1,660 | 1,720 | -5 | -0.3% | 27,000 |
| 2001/05/16 | 1,700 | 1,740 | 1,660 | 1,725 | +25 | +1.5% | 84,100 |
| 2001/05/15 | 1,620 | 1,700 | 1,620 | 1,700 | +50 | +3% | 58,200 |
| 2001/05/14 | 1,570 | 1,650 | 1,570 | 1,650 | +40 | +2.5% | 18,300 |
| 2001/05/11 | 1,590 | 1,650 | 1,590 | 1,610 | +20 | +1.3% | 39,900 |
| 2001/05/10 | 1,560 | 1,600 | 1,560 | 1,590 | -10 | -0.6% | 9,500 |
| 2001/05/09 | 1,630 | 1,630 | 1,565 | 1,600 | -30 | -1.8% | 21,000 |
| 2001/05/08 | 1,540 | 1,670 | 1,540 | 1,630 | +80 | +5.2% | 117,500 |
| 2001/05/07 | 1,530 | 1,555 | 1,530 | 1,550 | +13 | +0.8% | 13,000 |
| 2001/05/02 | 1,521 | 1,545 | 1,520 | 1,537 | +2 | +0.1% | 31,300 |
| 2001/05/01 | 1,500 | 1,540 | 1,500 | 1,535 | +15 | +1% | 19,900 |
| 2001/04/27 | 1,530 | 1,539 | 1,500 | 1,520 | -10 | -0.7% | 9,300 |
| 2001/04/26 | 1,500 | 1,539 | 1,500 | 1,530 | +10 | +0.7% | 11,100 |
| 2001/04/25 | 1,560 | 1,570 | 1,510 | 1,520 | -40 | -2.6% | 11,000 |
| 2001/04/24 | 1,500 | 1,560 | 1,440 | 1,560 | -10 | -0.6% | 18,500 |
| 2001/04/23 | 1,579 | 1,579 | 1,550 | 1,570 | -10 | -0.6% | 4,200 |
| 2001/04/20 | 1,587 | 1,587 | 1,510 | 1,580 | -7 | -0.4% | 13,300 |
| 2001/04/19 | 1,580 | 1,589 | 1,499 | 1,587 | -1 | -0.1% | 19,600 |
| 2001/04/18 | 1,590 | 1,590 | 1,550 | 1,588 | -2 | -0.1% | 5,900 |
| 2001/04/17 | 1,600 | 1,600 | 1,570 | 1,590 | -25 | -1.5% | 12,400 |
| 2001/04/16 | 1,580 | 1,630 | 1,570 | 1,615 | -25 | -1.5% | 20,000 |
| 2001/04/13 | 1,550 | 1,640 | 1,520 | 1,640 | +90 | +5.8% | 87,100 |
| 2001/04/12 | 1,550 | 1,570 | 1,525 | 1,550 | -30 | -1.9% | 20,200 |
| 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 |
5901～
5950
件表示中 / 6966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 | 73,000円 | +4.3% | +61.0% | 2.74% | 18.52倍 | 0.35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 | 142,900円 | +11.9% | +17.1% | 2.52% | 10.20倍 | 2.83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 |
| ノ ダ | 66,800円 | +1.3% | +18.5% | 5.39% | 26.14倍 | 0.31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 |
| 永大産業 | 22,800円 | +4.6% | - | 4.39% | 20.16倍 | 0.23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 |
| 遠藤製作 | 108,500円 | +3.4% | -13.2% | 3.69% | 9.07倍 | 0.43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
