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 |
|---|---|---|---|---|---|---|---|
| 2001/03/22 | 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 |
| 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 |
5901～
5950
件表示中 / 6910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 | 70,400円 | -4.7% | -46.2% | 2.84% | 19.49倍 | 0.34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 |
| 遠藤製作 | 127,000円 | +3.4% | -13.2% | 3.15% | 10.61倍 | 0.50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 |
| ノ ダ | 64,700円 | +1.3% | +18.5% | 5.56% | 25.32倍 | 0.30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 |
| コラントッテ | 112,700円 | +9.4% | +10.4% | 3.19% | 9.29倍 | 2.49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 | 20,600円 | +0.5% | - | 4.85% | - | 0.20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 |
市場注目の銘柄
チャート関連のコラム
