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 |
|---|---|---|---|---|---|---|---|
| 1998/12/01 | 900 | 900 | 900 | 900 | ±0 | ±0% | 5,300 |
| 1998/11/30 | 900 | 901 | 900 | 900 | ±0 | ±0% | 7,200 |
| 1998/11/27 | 899 | 900 | 890 | 900 | +1 | +0.1% | 5,100 |
| 1998/11/26 | 909 | 909 | 899 | 899 | -11 | -1.2% | 2,600 |
| 1998/11/25 | 919 | 919 | 910 | 910 | -1 | -0.1% | 7,000 |
| 1998/11/24 | 920 | 920 | 910 | 911 | +1 | +0.1% | 2,100 |
| 1998/11/20 | 910 | 910 | 910 | 910 | -50 | -5.2% | 100 |
| 1998/11/19 | 970 | 970 | 960 | 960 | -10 | -1% | 2,000 |
| 1998/11/18 | 970 | 970 | 970 | 970 | - | - | 200 |
| 1998/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/16 | 969 | 970 | 965 | 965 | ±0 | ±0% | 4,600 |
| 1998/11/13 | 970 | 970 | 950 | 965 | - | - | 41,200 |
| 1998/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/11 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,000 |
| 1998/11/10 | 980 | 980 | 970 | 970 | ±0 | ±0% | 1,000 |
| 1998/11/09 | 990 | 990 | 970 | 970 | - | - | 2,900 |
| 1998/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | -30 | -2.9% | 3,000 |
| 1998/11/04 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 100 |
| 1998/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 1998/10/29 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 300 |
| 1998/10/28 | 1,030 | 1,030 | 1,000 | 1,000 | -30 | -2.9% | 800 |
| 1998/10/27 | 1,020 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 200 |
| 1998/10/26 | 1,050 | 1,050 | 1,030 | 1,030 | -10 | -1% | 2,300 |
| 1998/10/23 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 300 |
| 1998/10/22 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 1998/10/21 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1% | 1,100 |
| 1998/10/20 | 1,049 | 1,049 | 1,049 | 1,049 | - | - | 200 |
| 1998/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/16 | 1,080 | 1,080 | 1,050 | 1,050 | -30 | -2.8% | 500 |
| 1998/10/15 | 1,090 | 1,090 | 1,079 | 1,080 | -20 | -1.8% | 1,500 |
| 1998/10/14 | 1,080 | 1,100 | 1,080 | 1,100 | +1 | +0.1% | 3,200 |
| 1998/10/13 | 1,099 | 1,099 | 1,099 | 1,099 | - | - | 400 |
| 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 |
6551～
6600
件表示中 / 6994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 | 77,700円 | +4.3% | +61.0% | 2.57% | 19.71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 | 27,000円 | +4.6% | - | 3.70% | 23.87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 | 70,500円 | +1.3% | +18.5% | 5.11% | 27.60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 | 122,500円 | +3.4% | -13.2% | 3.27% | 10.25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 | 87,600円 | +5.2% | +18.9% | 2.63% | 14.82倍 | 1.65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
