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 |
|---|---|---|---|---|---|---|---|
| 1999/08/04 | 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 |
| 1999/06/15 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,100 |
| 1999/06/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 4,900 |
| 1999/06/11 | 900 | 900 | 900 | 900 | ±0 | ±0% | 4,100 |
| 1999/06/10 | 900 | 900 | 890 | 900 | ±0 | ±0% | 2,300 |
| 1999/06/09 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,200 |
| 1999/06/08 | 900 | 900 | 900 | 900 | - | - | 1,900 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 890 | 890 | 890 | 890 | -20 | -2.2% | 1,100 |
| 1999/06/03 | 910 | 910 | 910 | 910 | ±0 | ±0% | 100 |
| 1999/06/02 | 910 | 910 | 910 | 910 | +10 | +1.1% | 100 |
| 1999/06/01 | 920 | 920 | 900 | 900 | -30 | -3.2% | 1,200 |
| 1999/05/31 | 930 | 930 | 930 | 930 | +40 | +4.5% | 100 |
| 1999/05/28 | 890 | 890 | 890 | 890 | - | - | 300 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 920 | 920 | 890 | 890 | -5 | -0.6% | 1,100 |
6301～
6350
件表示中 / 6909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 | 70,400円 | -4.7% | -46.2% | 2.84% | 19.49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 |
| 遠藤製作 | 126,200円 | +3.4% | -13.2% | 3.17% | 10.55倍 | 0.50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 |
| ノ ダ | 65,000円 | +1.3% | +18.5% | 5.54% | 25.44倍 | 0.30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 |
| コラントッテ | 111,400円 | +9.4% | +10.4% | 3.23% | 9.18倍 | 2.46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 |
| 永大産業 | 20,700円 | +0.5% | - | 4.83% | - | 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 |
市場注目の銘柄
チャート関連のコラム
