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 |
|---|---|---|---|---|---|---|---|
| 2000/08/30 | 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 |
| 2000/08/14 | 1,200 | 1,295 | 1,200 | 1,290 | -20 | -1.5% | 6,600 |
| 2000/08/11 | 1,310 | 1,310 | 1,310 | 1,310 | +10 | +0.8% | 1,300 |
| 2000/08/10 | 1,300 | 1,390 | 1,300 | 1,300 | +10 | +0.8% | 700 |
| 2000/08/09 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 800 |
| 2000/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 500 |
| 2000/08/07 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 100 |
| 2000/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,600 |
| 2000/08/03 | 1,300 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,500 |
| 2000/08/02 | 1,320 | 1,320 | 1,300 | 1,300 | -30 | -2.3% | 800 |
| 2000/08/01 | 1,330 | 1,330 | 1,330 | 1,330 | +80 | +6.4% | 200 |
| 2000/07/31 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 3,500 |
| 2000/07/28 | 1,379 | 1,379 | 1,230 | 1,300 | -79 | -5.7% | 11,100 |
| 2000/07/27 | 1,380 | 1,380 | 1,350 | 1,379 | -1 | -0.1% | 3,600 |
| 2000/07/26 | 1,400 | 1,400 | 1,378 | 1,380 | -60 | -4.2% | 6,700 |
| 2000/07/25 | 1,410 | 1,450 | 1,410 | 1,440 | +30 | +2.1% | 1,300 |
| 2000/07/24 | 1,410 | 1,410 | 1,410 | 1,410 | -60 | -4.1% | 1,100 |
| 2000/07/21 | 1,464 | 1,470 | 1,464 | 1,470 | -1 | -0.1% | 3,500 |
| 2000/07/19 | 1,545 | 1,545 | 1,400 | 1,471 | -24 | -1.6% | 6,600 |
| 2000/07/18 | 1,569 | 1,569 | 1,495 | 1,495 | -75 | -4.8% | 10,900 |
| 2000/07/17 | 1,510 | 1,570 | 1,510 | 1,570 | +60 | +4% | 2,200 |
| 2000/07/14 | 1,630 | 1,640 | 1,500 | 1,510 | -30 | -1.9% | 16,400 |
| 2000/07/13 | 1,580 | 1,580 | 1,510 | 1,540 | -39 | -2.5% | 8,600 |
| 2000/07/12 | 1,600 | 1,650 | 1,510 | 1,579 | -21 | -1.3% | 18,300 |
| 2000/07/11 | 1,450 | 1,600 | 1,435 | 1,600 | +150 | +10.3% | 40,200 |
| 2000/07/10 | 1,490 | 1,490 | 1,430 | 1,450 | ±0 | ±0% | 26,900 |
| 2000/07/07 | 1,440 | 1,490 | 1,410 | 1,450 | +50 | +3.6% | 5,100 |
| 2000/07/06 | 1,490 | 1,490 | 1,400 | 1,400 | -90 | -6% | 7,100 |
| 2000/07/05 | 1,500 | 1,500 | 1,480 | 1,490 | -9 | -0.6% | 10,700 |
| 2000/07/04 | 1,530 | 1,540 | 1,430 | 1,499 | -41 | -2.7% | 19,000 |
| 2000/07/03 | 1,530 | 1,590 | 1,469 | 1,540 | +10 | +0.7% | 49,400 |
| 2000/06/30 | 1,331 | 1,530 | 1,331 | 1,530 | +200 | +15% | 42,600 |
| 2000/06/29 | 1,230 | 1,350 | 1,230 | 1,330 | +98 | +8% | 32,000 |
| 2000/06/28 | 1,230 | 1,232 | 1,200 | 1,232 | +3 | +0.2% | 15,400 |
| 2000/06/27 | 1,230 | 1,230 | 1,220 | 1,229 | -1 | -0.1% | 6,200 |
| 2000/06/26 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 4,300 |
| 2000/06/23 | 1,240 | 1,260 | 1,201 | 1,260 | +20 | +1.6% | 6,500 |
| 2000/06/22 | 1,280 | 1,280 | 1,240 | 1,240 | -40 | -3.1% | 8,700 |
| 2000/06/21 | 1,290 | 1,290 | 1,251 | 1,280 | -10 | -0.8% | 10,900 |
5901～
5950
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
