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 |
|---|---|---|---|---|---|---|---|
| 1998/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/09 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 1998/10/08 | 1,100 | 1,100 | 1,100 | 1,100 | -30 | -2.7% | 700 |
| 1998/10/07 | 1,110 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 400 |
| 1998/10/06 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 13,900 |
| 1998/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/02 | 1,269 | 1,269 | 1,269 | 1,269 | - | - | 200 |
| 1998/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/25 | 1,200 | 1,270 | 1,200 | 1,270 | +130 | +11.4% | 1,100 |
| 1998/09/24 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 10,000 |
| 1998/09/22 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,600 |
| 1998/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/18 | 1,270 | 1,270 | 1,270 | 1,270 | +140 | +12.4% | 100 |
| 1998/09/17 | 1,130 | 1,130 | 1,130 | 1,130 | -1 | -0.1% | 900 |
| 1998/09/16 | 1,300 | 1,300 | 1,131 | 1,131 | -199 | -15% | 1,000 |
| 1998/09/14 | 1,330 | 1,330 | 1,330 | 1,330 | +200 | +17.7% | 1,800 |
| 1998/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 4,300 |
| 1998/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 1998/09/09 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 1998/09/08 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 1998/09/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 1998/09/04 | 1,130 | 1,130 | 1,130 | 1,130 | -70 | -5.8% | 4,700 |
| 1998/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | +70 | +6.2% | 100 |
| 1998/09/02 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,700 |
| 1998/09/01 | 1,210 | 1,210 | 1,130 | 1,130 | ±0 | ±0% | 300 |
| 1998/08/31 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,300 |
| 1998/08/28 | 1,130 | 1,130 | 1,090 | 1,130 | ±0 | ±0% | 5,600 |
| 1998/08/27 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,500 |
| 1998/08/26 | 1,140 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 6,000 |
| 1998/08/25 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 2,300 |
| 1998/08/24 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,200 |
| 1998/08/21 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 1,600 |
| 1998/08/20 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 2,100 |
| 1998/08/19 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 3,000 |
| 1998/08/18 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 1998/08/17 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 2,000 |
| 1998/08/14 | 1,000 | 1,100 | 1,000 | 1,100 | -79 | -6.7% | 8,000 |
| 1998/08/13 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 200 |
| 1998/08/12 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 1,000 |
| 1998/08/11 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 300 |
| 1998/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 1998/08/07 | 1,290 | 1,290 | 1,200 | 1,200 | -100 | -7.7% | 2,700 |
| 1998/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 100 |
| 1998/08/05 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 2,200 |
| 1998/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,500 |
| 1998/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/31 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 2,300 |
6301～
6350
件表示中 / 6710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 | 90,900円 | -4.7% | -46.2% | 2.20% | 25.16倍 | 0.44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 |
| イーディーピ | 118,800円 | +118.0% | - | 0.00% | 86.72倍 | 3.21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 |
| 中本パクス | 164,900円 | +8.2% | +6.8% | 3.88% | 9.30倍 | 0.84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 |
| 遠藤製作 | 125,900円 | +5.7% | +13.1% | 1.59% | 12.96倍 | 0.55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 | 24,700円 | +0.5% | -84.4% | 4.05% | 54.53倍 | 0.25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
