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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,060 | 1,110 | 1,060 | 1,091 | +32 | +3% | 38,800 |
| 2024/02/21 | 1,070 | 1,079 | 1,043 | 1,059 | -7 | -0.7% | 26,100 |
| 2024/02/20 | 1,040 | 1,071 | 1,040 | 1,066 | +18 | +1.7% | 35,500 |
| 2024/02/19 | 1,028 | 1,052 | 1,020 | 1,048 | +17 | +1.6% | 23,600 |
| 2024/02/16 | 1,003 | 1,032 | 1,003 | 1,031 | +24 | +2.4% | 30,700 |
| 2024/02/15 | 1,014 | 1,024 | 990 | 1,007 | -3 | -0.3% | 15,900 |
| 2024/02/14 | 1,014 | 1,017 | 992 | 1,010 | -11 | -1.1% | 22,400 |
| 2024/02/13 | 971 | 1,034 | 970 | 1,021 | +45 | +4.6% | 46,800 |
| 2024/02/09 | 986 | 996 | 970 | 976 | -20 | -2% | 27,100 |
| 2024/02/08 | 1,000 | 1,005 | 985 | 996 | -9 | -0.9% | 25,100 |
| 2024/02/07 | 1,001 | 1,020 | 1,001 | 1,005 | +5 | +0.5% | 18,700 |
| 2024/02/06 | 1,005 | 1,027 | 1,000 | 1,000 | -14 | -1.4% | 31,900 |
| 2024/02/05 | 995 | 1,025 | 995 | 1,014 | +20 | +2% | 24,200 |
| 2024/02/02 | 1,008 | 1,008 | 992 | 994 | -10 | -1% | 9,600 |
| 2024/02/01 | 988 | 1,014 | 982 | 1,004 | +15 | +1.5% | 25,500 |
| 2024/01/31 | 981 | 995 | 964 | 989 | +2 | +0.2% | 28,700 |
| 2024/01/30 | 1,000 | 1,012 | 987 | 987 | -13 | -1.3% | 80,900 |
| 2024/01/29 | 1,000 | 1,007 | 975 | 1,000 | ±0 | ±0% | 37,700 |
| 2024/01/26 | 1,033 | 1,033 | 1,000 | 1,000 | -33 | -3.2% | 22,900 |
| 2024/01/25 | 1,029 | 1,041 | 1,024 | 1,033 | +20 | +2% | 15,400 |
| 2024/01/24 | 1,024 | 1,029 | 1,001 | 1,013 | -5 | -0.5% | 14,200 |
| 2024/01/23 | 1,037 | 1,050 | 1,016 | 1,018 | -15 | -1.5% | 16,200 |
| 2024/01/22 | 1,020 | 1,048 | 1,020 | 1,033 | +16 | +1.6% | 28,700 |
| 2024/01/19 | 1,015 | 1,022 | 1,002 | 1,017 | +8 | +0.8% | 29,400 |
| 2024/01/18 | 995 | 1,029 | 990 | 1,009 | +13 | +1.3% | 32,700 |
| 2024/01/17 | 995 | 1,018 | 992 | 996 | +10 | +1% | 29,400 |
| 2024/01/16 | 1,000 | 1,001 | 985 | 986 | -15 | -1.5% | 31,600 |
| 2024/01/15 | 981 | 1,010 | 981 | 1,001 | +27 | +2.8% | 45,700 |
| 2024/01/12 | 976 | 1,003 | 962 | 974 | -5 | -0.5% | 43,300 |
| 2024/01/11 | 1,005 | 1,017 | 952 | 979 | -26 | -2.6% | 80,500 |
| 2024/01/10 | 1,010 | 1,025 | 1,001 | 1,005 | +7 | +0.7% | 31,900 |
| 2024/01/09 | 985 | 1,017 | 985 | 998 | +15 | +1.5% | 39,100 |
| 2024/01/05 | 980 | 995 | 974 | 983 | +3 | +0.3% | 29,000 |
| 2024/01/04 | 945 | 982 | 936 | 980 | +40 | +4.3% | 38,800 |
| 2023/12/29 | 930 | 947 | 930 | 940 | +7 | +0.8% | 13,600 |
| 2023/12/28 | 934 | 949 | 927 | 933 | -11 | -1.2% | 14,300 |
| 2023/12/27 | 918 | 950 | 915 | 944 | +26 | +2.8% | 20,000 |
| 2023/12/26 | 907 | 925 | 905 | 918 | +11 | +1.2% | 13,800 |
| 2023/12/25 | 945 | 945 | 906 | 907 | -23 | -2.5% | 21,800 |
| 2023/12/22 | 910 | 959 | 909 | 930 | +26 | +2.9% | 91,200 |
| 2023/12/21 | 895 | 906 | 895 | 904 | +5 | +0.6% | 11,600 |
| 2023/12/20 | 896 | 912 | 893 | 899 | +3 | +0.3% | 28,100 |
| 2023/12/19 | 890 | 897 | 874 | 896 | ±0 | ±0% | 23,700 |
| 2023/12/18 | 887 | 899 | 873 | 896 | +9 | +1% | 28,700 |
| 2023/12/15 | 867 | 888 | 867 | 887 | +22 | +2.5% | 19,300 |
| 2023/12/14 | 894 | 898 | 859 | 865 | -26 | -2.9% | 14,500 |
| 2023/12/13 | 874 | 891 | 874 | 891 | +19 | +2.2% | 12,100 |
| 2023/12/12 | 894 | 894 | 869 | 872 | -17 | -1.9% | 23,000 |
| 2023/12/11 | 885 | 890 | 866 | 889 | +33 | +3.9% | 64,500 |
| 2023/12/08 | 842 | 858 | 842 | 856 | +6 | +0.7% | 31,000 |
51～
100
件表示中 / 6677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 | 100,800円 | +7.7% | -11.2% | 1.98% | 26.46倍 | 0.49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 |
| ノ ダ | 113,700円 | -1.7% | -40.2% | 3.96% | 9.89倍 | 0.46倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| アルメディオ | 87,200円 | +124.4% | +467.8% | 0.00% | 9.88倍 | 4.29倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
| ニッピ | 547,000円 | +9.4% | +93.2% | 1.28% | 7.87倍 | 0.44倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| ナカバヤシ | 52,500円 | +5.6% | +219.5% | 4.19% | 8.47倍 | 0.55倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
市場注目の銘柄
チャート関連のコラム
