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 |
|---|---|---|---|---|---|---|---|
| 1999/08/25 | 1,250 | 1,250 | 1,249 | 1,249 | +69 | +5.8% | 1,100 |
| 1999/08/24 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 2,100 |
| 1999/08/23 | 1,200 | 1,200 | 1,180 | 1,180 | -70 | -5.6% | 300 |
| 1999/08/20 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 1999/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/16 | 1,080 | 1,220 | 1,080 | 1,220 | -60 | -4.7% | 6,500 |
| 1999/08/13 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 1999/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/11 | 1,280 | 1,280 | 1,200 | 1,200 | - | - | 800 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 1,280 | 1,280 | 1,280 | 1,280 | +170 | +15.3% | 1,000 |
| 1999/08/06 | 1,100 | 1,110 | 1,100 | 1,110 | +40 | +3.7% | 400 |
| 1999/08/05 | 1,070 | 1,070 | 1,070 | 1,070 | -180 | -14.4% | 200 |
| 1999/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 1,100 |
| 1999/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 1999/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,800 |
| 1999/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,200 |
| 1999/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,600 |
| 1999/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
| 1999/07/27 | 1,311 | 1,311 | 1,300 | 1,300 | -11 | -0.8% | 3,600 |
| 1999/07/26 | 1,370 | 1,370 | 1,311 | 1,311 | +11 | +0.8% | 1,600 |
| 1999/07/23 | 1,300 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 8,300 |
| 1999/07/22 | 1,311 | 1,311 | 1,300 | 1,300 | ±0 | ±0% | 6,600 |
| 1999/07/21 | 1,330 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 4,600 |
| 1999/07/19 | 1,321 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 2,600 |
| 1999/07/16 | 1,348 | 1,348 | 1,300 | 1,320 | +20 | +1.5% | 11,700 |
| 1999/07/15 | 1,270 | 1,350 | 1,270 | 1,300 | +50 | +4% | 16,200 |
| 1999/07/14 | 1,370 | 1,370 | 1,240 | 1,250 | +20 | +1.6% | 16,200 |
| 1999/07/13 | 1,230 | 1,230 | 1,225 | 1,230 | +10 | +0.8% | 3,600 |
| 1999/07/12 | 1,220 | 1,225 | 1,200 | 1,220 | +10 | +0.8% | 7,400 |
| 1999/07/09 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 8,600 |
| 1999/07/08 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 6,900 |
| 1999/07/07 | 1,200 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 3,500 |
| 1999/07/06 | 1,200 | 1,220 | 1,188 | 1,200 | -30 | -2.4% | 6,500 |
| 1999/07/05 | 1,240 | 1,240 | 1,200 | 1,230 | +130 | +11.8% | 13,400 |
| 1999/07/02 | 1,051 | 1,100 | 1,050 | 1,100 | +70 | +6.8% | 12,300 |
| 1999/07/01 | 1,000 | 1,050 | 1,000 | 1,030 | +45 | +4.6% | 16,200 |
| 1999/06/30 | 980 | 990 | 980 | 985 | -15 | -1.5% | 1,700 |
| 1999/06/29 | 1,010 | 1,010 | 1,000 | 1,000 | -15 | -1.5% | 7,100 |
| 1999/06/28 | 1,014 | 1,015 | 1,010 | 1,015 | -15 | -1.5% | 3,700 |
| 1999/06/25 | 1,030 | 1,030 | 1,010 | 1,030 | ±0 | ±0% | 3,400 |
| 1999/06/24 | 1,030 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 11,500 |
| 1999/06/23 | 1,000 | 1,050 | 999 | 1,030 | +77 | +8.1% | 9,900 |
| 1999/06/22 | 1,010 | 1,010 | 952 | 953 | +23 | +2.5% | 10,700 |
| 1999/06/21 | 920 | 930 | 910 | 930 | +30 | +3.3% | 6,300 |
| 1999/06/18 | 900 | 900 | 900 | 900 | ±0 | ±0% | 30,600 |
| 1999/06/17 | 900 | 900 | 900 | 900 | - | - | 1,900 |
| 1999/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
6151～
6200
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
