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 |
---|---|---|---|---|---|---|---|
2000/06/05 | 1,259 | 1,320 | 1,259 | 1,300 | -19 | -1.4% | 2,700 |
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 |
6151~
6200
件表示中 / 6963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 | 72,800円 | +4.3% | +61.0% | 2.75% | 18.47倍 | 0.35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 | 152,400円 | +3.8% | +4.0% | 2.62% | 10.62倍 | 1.73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 |
コラントッテ | 142,700円 | +11.9% | +17.1% | 2.52% | 10.18倍 | 2.82倍 |
|
磁気式医療機器の卸・小売業。越境ECも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
ノ ダ | 66,000円 | +1.3% | +18.5% | 5.45% | 25.83倍 | 0.31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 |
永大産業 | 22,600円 | +4.6% | - | 4.42% | 19.98倍 | 0.23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 |
市場注目の銘柄
チャート関連のコラム