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 |
---|---|---|---|---|---|---|---|
2000/04/06 | 1,100 | 1,100 | 1,090 | 1,100 | +1 | +0.1% | 2,200 |
2000/04/05 | 1,099 | 1,099 | 1,099 | 1,099 | -1 | -0.1% | 200 |
2000/04/04 | 1,100 | 1,140 | 1,100 | 1,100 | - | - | 2,900 |
2000/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/03/31 | 1,145 | 1,145 | 1,100 | 1,100 | ±0 | ±0% | 1,700 |
2000/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
2000/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,200 |
2000/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/03/27 | 1,150 | 1,150 | 1,110 | 1,149 | +49 | +4.5% | 1,700 |
2000/03/24 | 1,150 | 1,150 | 1,100 | 1,100 | ±0 | ±0% | 300 |
2000/03/23 | 1,150 | 1,150 | 1,100 | 1,100 | ±0 | ±0% | 1,100 |
2000/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,100 |
2000/03/21 | 1,150 | 1,150 | 1,100 | 1,100 | ±0 | ±0% | 2,200 |
2000/03/17 | 1,160 | 1,160 | 1,100 | 1,100 | ±0 | ±0% | 6,600 |
2000/03/16 | 1,140 | 1,140 | 1,100 | 1,100 | ±0 | ±0% | 8,300 |
2000/03/15 | 1,100 | 1,190 | 1,090 | 1,100 | +10 | +0.9% | 9,200 |
2000/03/14 | 1,200 | 1,200 | 1,090 | 1,090 | +10 | +0.9% | 2,500 |
2000/03/13 | 1,190 | 1,190 | 1,080 | 1,080 | ±0 | ±0% | 3,500 |
2000/03/10 | 1,080 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 32,300 |
2000/03/09 | 1,081 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 5,400 |
2000/03/08 | 1,080 | 1,100 | 1,080 | 1,080 | -30 | -2.7% | 5,700 |
2000/03/07 | 1,190 | 1,190 | 1,110 | 1,110 | -40 | -3.5% | 500 |
2000/03/06 | 1,200 | 1,200 | 1,150 | 1,150 | -70 | -5.7% | 3,500 |
2000/03/03 | 1,250 | 1,250 | 1,170 | 1,220 | ±0 | ±0% | 12,700 |
2000/03/02 | 1,060 | 1,220 | 1,060 | 1,220 | +200 | +19.6% | 18,400 |
2000/03/01 | 1,070 | 1,080 | 1,020 | 1,020 | +20 | +2% | 8,000 |
2000/02/29 | 1,078 | 1,078 | 990 | 1,000 | -78 | -7.2% | 2,100 |
2000/02/28 | 1,078 | 1,078 | 1,078 | 1,078 | +88 | +8.9% | 700 |
2000/02/25 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 6,600 |
2000/02/24 | 1,000 | 1,000 | 990 | 1,000 | +10 | +1% | 2,700 |
2000/02/23 | 990 | 990 | 990 | 990 | ±0 | ±0% | 4,000 |
2000/02/22 | 991 | 991 | 990 | 990 | +20 | +2.1% | 2,100 |
2000/02/21 | 970 | 970 | 970 | 970 | -30 | -3% | 4,400 |
2000/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 1,300 |
2000/02/17 | 980 | 980 | 980 | 980 | ±0 | ±0% | 5,400 |
2000/02/16 | 990 | 990 | 980 | 980 | -20 | -2% | 18,200 |
2000/02/15 | 1,028 | 1,030 | 990 | 1,000 | -48 | -4.6% | 2,600 |
2000/02/14 | 956 | 1,048 | 956 | 1,048 | +38 | +3.8% | 4,400 |
2000/02/10 | 1,070 | 1,070 | 1,000 | 1,010 | -60 | -5.6% | 5,200 |
2000/02/09 | 1,100 | 1,100 | 1,050 | 1,070 | +20 | +1.9% | 3,600 |
2000/02/08 | 1,070 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 1,500 |
2000/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 300 |
2000/02/04 | 1,100 | 1,112 | 1,100 | 1,100 | - | - | 2,000 |
2000/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/02/02 | 1,160 | 1,160 | 1,052 | 1,052 | -108 | -9.3% | 900 |
2000/02/01 | 1,170 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 900 |
2000/01/31 | 1,150 | 1,150 | 1,130 | 1,150 | +53 | +4.8% | 3,100 |
2000/01/28 | 1,098 | 1,098 | 1,097 | 1,097 | +47 | +4.5% | 200 |
2000/01/27 | 1,100 | 1,100 | 1,050 | 1,050 | ±0 | ±0% | 2,700 |
2000/01/26 | 1,050 | 1,100 | 1,050 | 1,050 | ±0 | ±0% | 2,200 |
6001~
6050
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