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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 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 |
| 2000/08/30 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 2,500 |
| 2000/08/29 | 1,450 | 1,450 | 1,370 | 1,400 | +30 | +2.2% | 3,100 |
| 2000/08/28 | 1,401 | 1,401 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2000/08/25 | 1,490 | 1,490 | 1,370 | 1,370 | +30 | +2.2% | 1,100 |
| 2000/08/24 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 2,300 |
| 2000/08/23 | 1,420 | 1,420 | 1,330 | 1,350 | -70 | -4.9% | 3,300 |
| 2000/08/22 | 1,450 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 1,900 |
| 2000/08/21 | 1,480 | 1,500 | 1,450 | 1,450 | -30 | -2% | 3,800 |
| 2000/08/18 | 1,490 | 1,500 | 1,430 | 1,480 | -100 | -6.3% | 3,900 |
| 2000/08/17 | 1,420 | 1,580 | 1,420 | 1,580 | +200 | +14.5% | 38,000 |
| 2000/08/16 | 1,321 | 1,380 | 1,321 | 1,380 | +70 | +5.3% | 2,700 |
| 2000/08/15 | 1,300 | 1,310 | 1,250 | 1,310 | +20 | +1.6% | 5,700 |
5901～
5950
件表示中 / 6812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 | 69,700円 | -4.7% | -46.2% | 2.87% | 19.29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 |
| 壽 屋 | 154,200円 | +3.8% | +4.0% | 2.59% | 10.64倍 | 1.70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 |
| 遠藤製作 | 124,500円 | +11.4% | +52.3% | 3.21% | 8.72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 |
| 永大産業 | 21,300円 | +0.5% | -84.4% | 4.69% | 47.02倍 | 0.21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 |
| イーディーピ | 71,100円 | - | - | 0.00% | 53.30倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
