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 |
|---|---|---|---|---|---|---|---|
| 1998/03/10 | 1,050 | 1,050 | 1,040 | 1,050 | ±0 | ±0% | 15,100 |
| 1998/03/09 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 1998/03/06 | 1,070 | 1,100 | 1,050 | 1,050 | -20 | -1.9% | 36,800 |
| 1998/03/05 | 1,070 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 1,800 |
| 1998/03/04 | 1,090 | 1,090 | 1,060 | 1,060 | -30 | -2.8% | 8,000 |
| 1998/03/03 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 100 |
| 1998/03/02 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 5,400 |
| 1998/02/27 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 600 |
| 1998/02/26 | 1,050 | 1,090 | 1,050 | 1,090 | +40 | +3.8% | 3,300 |
| 1998/02/25 | 1,050 | 1,090 | 1,050 | 1,050 | - | - | 3,800 |
| 1998/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 1998/02/19 | 1,090 | 1,090 | 1,050 | 1,050 | - | - | 700 |
| 1998/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/17 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 1998/02/16 | 1,100 | 1,100 | 1,100 | 1,100 | +70 | +6.8% | 4,600 |
| 1998/02/13 | 1,100 | 1,100 | 1,030 | 1,030 | -110 | -9.6% | 1,400 |
| 1998/02/12 | 1,010 | 1,140 | 1,010 | 1,140 | +130 | +12.9% | 3,300 |
| 1998/02/10 | 1,010 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 400 |
| 1998/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 2,600 |
| 1998/02/06 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 1,600 |
| 1998/02/05 | 1,010 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 700 |
| 1998/02/04 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 500 |
| 1998/02/03 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 2,400 |
| 1998/02/02 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 1998/01/30 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 3,900 |
| 1998/01/29 | 1,040 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 10,800 |
| 1998/01/28 | 985 | 1,050 | 985 | 1,040 | +65 | +6.7% | 5,000 |
| 1998/01/27 | 971 | 975 | 971 | 975 | +5 | +0.5% | 3,700 |
| 1998/01/26 | 954 | 970 | 950 | 970 | +45 | +4.9% | 5,000 |
| 1998/01/23 | 895 | 925 | 895 | 925 | +30 | +3.4% | 3,400 |
| 1998/01/22 | 890 | 895 | 890 | 895 | +5 | +0.6% | 6,000 |
| 1998/01/21 | 890 | 890 | 890 | 890 | ±0 | ±0% | 4,000 |
| 1998/01/20 | 890 | 890 | 890 | 890 | ±0 | ±0% | 1,400 |
| 1998/01/19 | 890 | 890 | 890 | 890 | ±0 | ±0% | 1,000 |
| 1998/01/16 | 890 | 890 | 890 | 890 | ±0 | ±0% | 2,700 |
| 1998/01/14 | 860 | 890 | 860 | 890 | +30 | +3.5% | 4,200 |
| 1998/01/13 | 856 | 860 | 856 | 860 | +4 | +0.5% | 3,100 |
| 1998/01/12 | 856 | 860 | 856 | 856 | +1 | +0.1% | 8,900 |
| 1998/01/09 | 855 | 855 | 855 | 855 | ±0 | ±0% | 3,000 |
| 1998/01/08 | 850 | 855 | 850 | 855 | +5 | +0.6% | 3,200 |
| 1998/01/07 | 870 | 870 | 850 | 850 | -20 | -2.3% | 800 |
| 1998/01/06 | 900 | 900 | 870 | 870 | -30 | -3.3% | 10,900 |
| 1998/01/05 | 900 | 900 | 900 | 900 | ±0 | ±0% | 100 |
| 1997/12/30 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,500 |
| 1997/12/29 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,400 |
| 1997/12/26 | 900 | 900 | 900 | 900 | -30 | -3.2% | 1,100 |
| 1997/12/25 | 930 | 930 | 930 | 930 | ±0 | ±0% | 1,400 |
| 1997/12/24 | 940 | 940 | 930 | 930 | +30 | +3.3% | 9,800 |
6551～
6600
件表示中 / 6812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 | 69,700円 | -4.7% | -46.2% | 2.87% | 19.29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 |
| 壽 屋 | 154,200円 | +3.8% | +4.0% | 2.59% | 10.64倍 | 1.70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 |
| 遠藤製作 | 124,500円 | +11.4% | +52.3% | 3.21% | 8.72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 |
| 永大産業 | 21,300円 | +0.5% | -84.4% | 4.69% | 47.02倍 | 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 |
| イーディーピ | 71,100円 | - | - | 0.00% | 53.30倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
