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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,163 | 1,163 | 1,151 | 1,153 | -10 | -0.9% | 10,600 |
| 2017/12/25 | 1,164 | 1,166 | 1,156 | 1,163 | +1 | +0.1% | 19,900 |
| 2017/12/22 | 1,160 | 1,163 | 1,153 | 1,162 | -2 | -0.2% | 12,900 |
| 2017/12/21 | 1,158 | 1,164 | 1,151 | 1,164 | +5 | +0.4% | 11,500 |
| 2017/12/20 | 1,155 | 1,161 | 1,150 | 1,159 | +1 | +0.1% | 11,100 |
| 2017/12/19 | 1,165 | 1,165 | 1,152 | 1,158 | -7 | -0.6% | 9,600 |
| 2017/12/18 | 1,159 | 1,167 | 1,150 | 1,165 | +6 | +0.5% | 18,100 |
| 2017/12/15 | 1,161 | 1,165 | 1,155 | 1,159 | -1 | -0.1% | 14,300 |
| 2017/12/14 | 1,199 | 1,199 | 1,133 | 1,160 | -32 | -2.7% | 44,500 |
| 2017/12/13 | 1,190 | 1,199 | 1,189 | 1,192 | -1 | -0.1% | 16,200 |
| 2017/12/12 | 1,211 | 1,211 | 1,184 | 1,193 | +12 | +1% | 21,900 |
| 2017/12/11 | 1,181 | 1,181 | 1,171 | 1,181 | +5 | +0.4% | 5,500 |
| 2017/12/08 | 1,147 | 1,186 | 1,147 | 1,176 | -1 | -0.1% | 18,300 |
| 2017/12/07 | 1,182 | 1,190 | 1,177 | 1,177 | -5 | -0.4% | 16,500 |
| 2017/12/06 | 1,199 | 1,205 | 1,182 | 1,182 | -17 | -1.4% | 12,800 |
| 2017/12/05 | 1,205 | 1,211 | 1,198 | 1,199 | -13 | -1.1% | 14,700 |
| 2017/12/04 | 1,209 | 1,224 | 1,208 | 1,212 | -1 | -0.1% | 22,100 |
| 2017/12/01 | 1,214 | 1,223 | 1,209 | 1,213 | +7 | +0.6% | 21,400 |
| 2017/11/30 | 1,177 | 1,224 | 1,173 | 1,206 | +31 | +2.6% | 53,200 |
| 2017/11/29 | 1,172 | 1,179 | 1,171 | 1,175 | +4 | +0.3% | 5,500 |
| 2017/11/28 | 1,171 | 1,172 | 1,162 | 1,171 | +3 | +0.3% | 5,000 |
| 2017/11/27 | 1,177 | 1,177 | 1,167 | 1,168 | -9 | -0.8% | 3,200 |
| 2017/11/24 | 1,156 | 1,177 | 1,152 | 1,177 | +10 | +0.9% | 13,000 |
| 2017/11/22 | 1,180 | 1,180 | 1,164 | 1,167 | -13 | -1.1% | 6,300 |
| 2017/11/21 | 1,173 | 1,185 | 1,169 | 1,180 | +8 | +0.7% | 5,500 |
| 2017/11/20 | 1,157 | 1,177 | 1,157 | 1,172 | +9 | +0.8% | 6,100 |
| 2017/11/17 | 1,174 | 1,178 | 1,157 | 1,163 | -12 | -1% | 13,700 |
| 2017/11/16 | 1,162 | 1,185 | 1,152 | 1,175 | +5 | +0.4% | 21,000 |
| 2017/11/15 | 1,202 | 1,202 | 1,151 | 1,170 | -32 | -2.7% | 28,300 |
| 2017/11/14 | 1,209 | 1,209 | 1,201 | 1,202 | +1 | +0.1% | 10,400 |
| 2017/11/13 | 1,214 | 1,214 | 1,199 | 1,201 | -13 | -1.1% | 8,900 |
| 2017/11/10 | 1,198 | 1,224 | 1,197 | 1,214 | ±0 | ±0% | 9,300 |
| 2017/11/09 | 1,225 | 1,225 | 1,201 | 1,214 | -10 | -0.8% | 16,900 |
| 2017/11/08 | 1,213 | 1,224 | 1,197 | 1,224 | +11 | +0.9% | 12,000 |
| 2017/11/07 | 1,185 | 1,214 | 1,178 | 1,213 | +26 | +2.2% | 24,000 |
| 2017/11/06 | 1,185 | 1,196 | 1,176 | 1,187 | +7 | +0.6% | 36,900 |
| 2017/11/02 | 1,153 | 1,193 | 1,140 | 1,180 | -63 | -5.1% | 54,100 |
| 2017/11/01 | 1,248 | 1,259 | 1,240 | 1,243 | +13 | +1.1% | 24,200 |
| 2017/10/31 | 1,220 | 1,234 | 1,214 | 1,230 | +14 | +1.2% | 14,500 |
| 2017/10/30 | 1,223 | 1,229 | 1,212 | 1,216 | -6 | -0.5% | 28,100 |
| 2017/10/27 | 1,215 | 1,231 | 1,215 | 1,222 | +7 | +0.6% | 13,200 |
| 2017/10/26 | 1,210 | 1,226 | 1,210 | 1,215 | +1 | +0.1% | 12,700 |
| 2017/10/25 | 1,250 | 1,250 | 1,210 | 1,214 | -39 | -3.1% | 29,100 |
| 2017/10/24 | 1,250 | 1,261 | 1,242 | 1,253 | +6 | +0.5% | 18,500 |
| 2017/10/23 | 1,245 | 1,252 | 1,238 | 1,247 | +1 | +0.1% | 26,500 |
| 2017/10/20 | 1,241 | 1,250 | 1,231 | 1,246 | -4 | -0.3% | 15,000 |
| 2017/10/19 | 1,251 | 1,257 | 1,230 | 1,250 | -1 | -0.1% | 19,500 |
| 2017/10/18 | 1,261 | 1,270 | 1,251 | 1,251 | -28 | -2.2% | 23,600 |
| 2017/10/17 | 1,289 | 1,294 | 1,276 | 1,279 | -16 | -1.2% | 18,600 |
| 2017/10/16 | 1,281 | 1,300 | 1,278 | 1,295 | +14 | +1.1% | 18,900 |
1651～
1700
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
