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 |
|---|---|---|---|---|---|---|---|
| 2000/09/29 | 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 |
| 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 |
6101～
6150
件表示中 / 6995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 | 77,900円 | +4.3% | +61.0% | 2.57% | 19.76倍 | 0.37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 |
| 永大産業 | 27,300円 | +4.6% | - | 3.66% | 24.14倍 | 0.27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 |
| ノ ダ | 70,400円 | +1.3% | +18.5% | 5.11% | 27.56倍 | 0.33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 |
| 遠藤製作 | 122,700円 | +3.4% | -13.2% | 3.26% | 10.27倍 | 0.49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 |
| 粧美堂 | 86,000円 | +5.2% | +18.9% | 2.67% | 14.54倍 | 1.62倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
