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 |
|---|---|---|---|---|---|---|---|
| 1998/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/28 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 200 |
| 1998/07/27 | 1,270 | 1,270 | 1,270 | 1,270 | +40 | +3.3% | 1,100 |
| 1998/07/24 | 1,260 | 1,260 | 1,199 | 1,230 | -30 | -2.4% | 87,700 |
| 1998/07/23 | 1,260 | 1,260 | 1,260 | 1,260 | -24 | -1.9% | 1,000 |
| 1998/07/22 | 1,250 | 1,284 | 1,250 | 1,284 | ±0 | ±0% | 1,300 |
| 1998/07/21 | 1,280 | 1,284 | 1,270 | 1,284 | +4 | +0.3% | 3,900 |
| 1998/07/17 | 1,280 | 1,280 | 1,280 | 1,280 | -100 | -7.2% | 300 |
| 1998/07/16 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 2,500 |
| 1998/07/15 | 1,330 | 1,400 | 1,330 | 1,400 | -30 | -2.1% | 1,800 |
| 1998/07/14 | 1,430 | 1,430 | 1,430 | 1,430 | +200 | +16.3% | 7,200 |
| 1998/07/13 | 1,230 | 1,230 | 1,230 | 1,230 | -20 | -1.6% | 1,100 |
| 1998/07/10 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 1,000 |
| 1998/07/09 | 1,200 | 1,210 | 1,200 | 1,200 | +25 | +2.1% | 12,800 |
| 1998/07/08 | 1,171 | 1,175 | 1,171 | 1,175 | +5 | +0.4% | 300 |
| 1998/07/07 | 1,190 | 1,190 | 1,170 | 1,170 | +20 | +1.7% | 1,200 |
| 1998/07/06 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 800 |
| 1998/07/03 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 2,900 |
| 1998/07/02 | 1,150 | 1,160 | 1,150 | 1,160 | +30 | +2.7% | 5,300 |
| 1998/07/01 | 1,110 | 1,130 | 1,110 | 1,130 | +30 | +2.7% | 1,000 |
| 1998/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 15,100 |
| 1998/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 27,000 |
| 1998/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 14,200 |
| 1998/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,200 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | +60 | +5.5% | 7,600 |
| 1998/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 100 |
| 1998/06/18 | 1,100 | 1,100 | 1,100 | 1,100 | +40 | +3.8% | 300 |
| 1998/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 1,000 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | +120 | +11.9% | 3,500 |
| 1998/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | -40 | -3.8% | 1,000 |
| 1998/06/11 | 1,010 | 1,050 | 1,010 | 1,050 | - | - | 1,200 |
| 1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 1,000 |
| 1998/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 1998/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | -120 | -10.7% | 400 |
| 1998/06/03 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 9,100 |
| 1998/06/02 | 1,080 | 1,100 | 1,080 | 1,100 | +40 | +3.8% | 2,400 |
| 1998/06/01 | 1,070 | 1,070 | 1,060 | 1,060 | +10 | +1% | 400 |
| 1998/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 1,000 |
| 1998/05/28 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 200 |
| 1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 4,700 |
| 1998/05/25 | 1,030 | 1,030 | 1,020 | 1,020 | +25 | +2.5% | 1,500 |
| 1998/05/22 | 1,020 | 1,020 | 995 | 995 | - | - | 600 |
| 1998/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/20 | 1,020 | 1,020 | 990 | 990 | -30 | -2.9% | 4,800 |
6551～
6600
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
