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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,320 | 1,320 | 1,300 | 1,319 | -1 | -0.1% | 1,500 |
| 2000/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,900 |
| 2000/05/31 | 1,320 | 1,340 | 1,320 | 1,320 | +10 | +0.8% | 800 |
| 2000/05/30 | 1,400 | 1,400 | 1,300 | 1,310 | -90 | -6.4% | 4,300 |
| 2000/05/29 | 1,410 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 7,100 |
| 2000/05/26 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 6,300 |
| 2000/05/25 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 7,800 |
| 2000/05/24 | 1,395 | 1,420 | 1,375 | 1,400 | ±0 | ±0% | 23,800 |
| 2000/05/23 | 1,390 | 1,400 | 1,341 | 1,400 | +10 | +0.7% | 16,000 |
| 2000/05/22 | 1,350 | 1,400 | 1,330 | 1,390 | +170 | +13.9% | 22,300 |
| 2000/05/19 | 1,273 | 1,273 | 1,130 | 1,220 | -50 | -3.9% | 10,700 |
| 2000/05/18 | 1,230 | 1,350 | 1,230 | 1,270 | -60 | -4.5% | 5,200 |
| 2000/05/17 | 1,390 | 1,390 | 1,320 | 1,330 | -52 | -3.8% | 7,900 |
| 2000/05/16 | 1,360 | 1,400 | 1,360 | 1,382 | +2 | +0.1% | 21,000 |
| 2000/05/15 | 1,500 | 1,500 | 1,360 | 1,380 | -100 | -6.8% | 34,300 |
| 2000/05/12 | 1,400 | 1,480 | 1,360 | 1,480 | +200 | +15.6% | 77,700 |
| 2000/05/11 | 1,280 | 1,280 | 1,280 | 1,280 | +200 | +18.5% | 13,700 |
| 2000/05/10 | 971 | 1,080 | 971 | 1,080 | +100 | +10.2% | 3,500 |
| 2000/05/09 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 3,800 |
| 2000/05/08 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 8,800 |
| 2000/05/02 | 1,015 | 1,015 | 1,000 | 1,000 | - | - | 1,500 |
| 2000/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/27 | 1,015 | 1,015 | 1,015 | 1,015 | +5 | +0.5% | 100 |
| 2000/04/26 | 1,100 | 1,100 | 1,010 | 1,010 | +8 | +0.8% | 1,200 |
| 2000/04/25 | 1,099 | 1,100 | 1,002 | 1,002 | +2 | +0.2% | 2,000 |
| 2000/04/24 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,100 |
| 2000/04/21 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 1,600 |
| 2000/04/20 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 500 |
| 2000/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/18 | 1,099 | 1,099 | 1,099 | 1,099 | +99 | +9.9% | 100 |
| 2000/04/17 | 1,000 | 1,089 | 1,000 | 1,000 | ±0 | ±0% | 10,000 |
| 2000/04/14 | 1,001 | 1,100 | 1,000 | 1,000 | -100 | -9.1% | 4,200 |
| 2000/04/13 | 1,100 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 3,800 |
| 2000/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2000/04/11 | 1,101 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 1,400 |
| 2000/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 700 |
| 2000/04/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,900 |
| 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 |
6001～
6050
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
