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 |
---|---|---|---|---|---|---|---|
2018/03/13 | 932 | 938 | 928 | 936 | +6 | +0.6% | 18,000 |
2018/03/12 | 926 | 935 | 917 | 930 | +7 | +0.8% | 19,700 |
2018/03/09 | 929 | 933 | 917 | 923 | -1 | -0.1% | 20,800 |
2018/03/08 | 928 | 935 | 924 | 924 | -3 | -0.3% | 7,800 |
2018/03/07 | 939 | 942 | 925 | 927 | -13 | -1.4% | 14,100 |
2018/03/06 | 929 | 947 | 929 | 940 | +12 | +1.3% | 10,200 |
2018/03/05 | 940 | 943 | 922 | 928 | -12 | -1.3% | 13,600 |
2018/03/02 | 937 | 950 | 937 | 940 | -7 | -0.7% | 18,700 |
2018/03/01 | 965 | 965 | 942 | 947 | -22 | -2.3% | 20,500 |
2018/02/28 | 967 | 978 | 962 | 969 | +2 | +0.2% | 22,900 |
2018/02/27 | 968 | 968 | 963 | 967 | +4 | +0.4% | 5,400 |
2018/02/26 | 977 | 980 | 962 | 963 | +1 | +0.1% | 18,300 |
2018/02/23 | 955 | 966 | 955 | 962 | +8 | +0.8% | 10,500 |
2018/02/22 | 963 | 968 | 952 | 954 | -12 | -1.2% | 17,900 |
2018/02/21 | 969 | 985 | 963 | 966 | -2 | -0.2% | 13,600 |
2018/02/20 | 970 | 970 | 962 | 968 | +2 | +0.2% | 8,000 |
2018/02/19 | 955 | 970 | 955 | 966 | +11 | +1.2% | 16,200 |
2018/02/16 | 960 | 963 | 946 | 955 | +3 | +0.3% | 20,700 |
2018/02/15 | 947 | 962 | 945 | 952 | +9 | +1% | 19,000 |
2018/02/14 | 948 | 955 | 932 | 943 | -8 | -0.8% | 30,300 |
2018/02/13 | 964 | 964 | 950 | 951 | -6 | -0.6% | 18,700 |
2018/02/09 | 947 | 958 | 936 | 957 | -12 | -1.2% | 22,200 |
2018/02/08 | 966 | 984 | 960 | 969 | +7 | +0.7% | 38,400 |
2018/02/07 | 1,000 | 1,010 | 960 | 962 | -8 | -0.8% | 28,500 |
2018/02/06 | 974 | 994 | 951 | 970 | -79 | -7.5% | 45,300 |
2018/02/05 | 1,049 | 1,100 | 1,026 | 1,049 | -60 | -5.4% | 49,100 |
2018/02/02 | 1,108 | 1,110 | 1,094 | 1,109 | -2 | -0.2% | 17,300 |
2018/02/01 | 1,107 | 1,115 | 1,098 | 1,111 | +9 | +0.8% | 20,300 |
2018/01/31 | 1,112 | 1,120 | 1,102 | 1,102 | -18 | -1.6% | 16,900 |
2018/01/30 | 1,141 | 1,150 | 1,118 | 1,120 | -21 | -1.8% | 18,600 |
2018/01/29 | 1,141 | 1,148 | 1,135 | 1,141 | -7 | -0.6% | 27,600 |
2018/01/26 | 1,150 | 1,156 | 1,142 | 1,148 | ±0 | ±0% | 9,400 |
2018/01/25 | 1,155 | 1,156 | 1,147 | 1,148 | -9 | -0.8% | 14,900 |
2018/01/24 | 1,157 | 1,159 | 1,154 | 1,157 | -3 | -0.3% | 7,400 |
2018/01/23 | 1,162 | 1,162 | 1,156 | 1,160 | +3 | +0.3% | 6,700 |
2018/01/22 | 1,162 | 1,162 | 1,148 | 1,157 | +1 | +0.1% | 11,400 |
2018/01/19 | 1,148 | 1,158 | 1,148 | 1,156 | +8 | +0.7% | 11,500 |
2018/01/18 | 1,163 | 1,165 | 1,147 | 1,148 | -12 | -1% | 16,300 |
2018/01/17 | 1,170 | 1,170 | 1,160 | 1,160 | -8 | -0.7% | 10,800 |
2018/01/16 | 1,172 | 1,174 | 1,165 | 1,168 | -4 | -0.3% | 15,100 |
2018/01/15 | 1,176 | 1,176 | 1,166 | 1,172 | +12 | +1% | 12,000 |
2018/01/12 | 1,156 | 1,162 | 1,154 | 1,160 | +4 | +0.3% | 15,200 |
2018/01/11 | 1,160 | 1,161 | 1,154 | 1,156 | -11 | -0.9% | 16,800 |
2018/01/10 | 1,162 | 1,172 | 1,162 | 1,167 | +5 | +0.4% | 10,800 |
2018/01/09 | 1,177 | 1,184 | 1,158 | 1,162 | -15 | -1.3% | 22,600 |
2018/01/05 | 1,180 | 1,180 | 1,167 | 1,177 | -2 | -0.2% | 7,800 |
2018/01/04 | 1,193 | 1,193 | 1,157 | 1,179 | +16 | +1.4% | 13,600 |
2017/12/29 | 1,167 | 1,168 | 1,159 | 1,163 | -2 | -0.2% | 6,300 |
2017/12/28 | 1,167 | 1,175 | 1,158 | 1,165 | -4 | -0.3% | 13,600 |
2017/12/27 | 1,158 | 1,169 | 1,157 | 1,169 | +16 | +1.4% | 10,900 |
1601~
1650
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