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 |
---|---|---|---|---|---|---|---|
2018/08/07 | 1,065 | 1,072 | 1,045 | 1,070 | -6 | -0.6% | 8,500 |
2018/08/06 | 1,120 | 1,120 | 1,069 | 1,076 | +10 | +0.9% | 44,400 |
2018/08/03 | 1,085 | 1,086 | 1,065 | 1,066 | -19 | -1.8% | 16,200 |
2018/08/02 | 1,083 | 1,098 | 1,083 | 1,085 | -9 | -0.8% | 8,200 |
2018/08/01 | 1,097 | 1,100 | 1,082 | 1,094 | -4 | -0.4% | 9,900 |
2018/07/31 | 1,095 | 1,103 | 1,074 | 1,098 | +1 | +0.1% | 23,600 |
2018/07/30 | 1,087 | 1,122 | 1,085 | 1,097 | +15 | +1.4% | 31,800 |
2018/07/27 | 1,068 | 1,089 | 1,068 | 1,082 | +9 | +0.8% | 15,100 |
2018/07/26 | 1,053 | 1,086 | 1,053 | 1,073 | +10 | +0.9% | 18,600 |
2018/07/25 | 1,093 | 1,093 | 1,057 | 1,063 | -10 | -0.9% | 27,900 |
2018/07/24 | 1,080 | 1,080 | 1,066 | 1,073 | -7 | -0.6% | 13,900 |
2018/07/23 | 1,075 | 1,084 | 1,072 | 1,080 | +1 | +0.1% | 13,300 |
2018/07/20 | 1,070 | 1,085 | 1,066 | 1,079 | +7 | +0.7% | 32,200 |
2018/07/19 | 1,063 | 1,087 | 1,057 | 1,072 | +20 | +1.9% | 23,800 |
2018/07/18 | 1,032 | 1,057 | 1,032 | 1,052 | +26 | +2.5% | 14,000 |
2018/07/17 | 1,044 | 1,044 | 1,023 | 1,026 | +27 | +2.7% | 24,000 |
2018/07/13 | 1,006 | 1,006 | 996 | 999 | -7 | -0.7% | 5,700 |
2018/07/12 | 995 | 1,019 | 991 | 1,006 | +13 | +1.3% | 14,300 |
2018/07/11 | 990 | 1,005 | 985 | 993 | -7 | -0.7% | 15,200 |
2018/07/10 | 992 | 1,008 | 992 | 1,000 | +15 | +1.5% | 14,200 |
2018/07/09 | 976 | 993 | 976 | 985 | +9 | +0.9% | 8,300 |
2018/07/06 | 964 | 979 | 964 | 976 | +11 | +1.1% | 10,200 |
2018/07/05 | 981 | 990 | 960 | 965 | -25 | -2.5% | 11,800 |
2018/07/04 | 984 | 999 | 980 | 990 | +3 | +0.3% | 9,200 |
2018/07/03 | 994 | 997 | 983 | 987 | -9 | -0.9% | 15,300 |
2018/07/02 | 1,024 | 1,026 | 996 | 996 | -28 | -2.7% | 10,300 |
2018/06/29 | 1,027 | 1,035 | 1,011 | 1,024 | -3 | -0.3% | 16,500 |
2018/06/28 | 1,023 | 1,035 | 1,006 | 1,027 | +5 | +0.5% | 14,700 |
2018/06/27 | 1,021 | 1,025 | 1,018 | 1,022 | +1 | +0.1% | 11,200 |
2018/06/26 | 1,011 | 1,022 | 1,009 | 1,021 | +7 | +0.7% | 8,300 |
2018/06/25 | 1,015 | 1,022 | 1,013 | 1,014 | ±0 | ±0% | 13,300 |
2018/06/22 | 1,013 | 1,014 | 1,002 | 1,014 | -1 | -0.1% | 9,500 |
2018/06/21 | 1,021 | 1,039 | 1,011 | 1,015 | -6 | -0.6% | 10,700 |
2018/06/20 | 1,006 | 1,022 | 1,006 | 1,021 | +7 | +0.7% | 8,400 |
2018/06/19 | 1,050 | 1,063 | 1,009 | 1,014 | -15 | -1.5% | 18,200 |
2018/06/18 | 1,044 | 1,044 | 1,018 | 1,029 | -15 | -1.4% | 16,000 |
2018/06/15 | 1,060 | 1,075 | 1,025 | 1,044 | -52 | -4.7% | 39,200 |
2018/06/14 | 1,029 | 1,151 | 1,021 | 1,096 | +72 | +7% | 132,900 |
2018/06/13 | 998 | 1,030 | 998 | 1,024 | +33 | +3.3% | 37,300 |
2018/06/12 | 990 | 995 | 977 | 991 | +21 | +2.2% | 37,200 |
2018/06/11 | 965 | 975 | 965 | 970 | +8 | +0.8% | 10,700 |
2018/06/08 | 965 | 972 | 961 | 962 | -8 | -0.8% | 17,700 |
2018/06/07 | 958 | 970 | 958 | 970 | +14 | +1.5% | 7,900 |
2018/06/06 | 960 | 965 | 954 | 956 | -6 | -0.6% | 18,400 |
2018/06/05 | 962 | 962 | 957 | 962 | -2 | -0.2% | 12,400 |
2018/06/04 | 967 | 972 | 961 | 964 | +6 | +0.6% | 9,100 |
2018/06/01 | 960 | 961 | 957 | 958 | -2 | -0.2% | 6,800 |
2018/05/31 | 962 | 964 | 958 | 960 | +4 | +0.4% | 6,000 |
2018/05/30 | 956 | 960 | 954 | 956 | -12 | -1.2% | 12,800 |
2018/05/29 | 965 | 968 | 962 | 968 | +7 | +0.7% | 16,600 |
1501~
1550
件表示中 / 6776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 | 76,200円 | -4.7% | -46.2% | 2.62% | 21.09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 |
イーディーピ | 91,300円 | +118.0% | - | 0.00% | 66.74倍 | 2.48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 |
遠藤製作 | 127,000円 | +11.4% | +52.3% | 3.15% | 8.89倍 | 0.53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 | 22,400円 | +0.5% | -84.4% | 4.46% | 49.45倍 | 0.22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 |
アルメディオ | 46,100円 | -37.7% | -65.8% | 0.00% | 12.06倍 | 1.26倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは23年度生産終了 |
市場注目の銘柄
チャート関連のコラム