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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,201 | 1,211 | 1,166 | 1,183 | -26 | -2.2% | 20,400 |
| 2017/09/21 | 1,202 | 1,215 | 1,198 | 1,209 | +4 | +0.3% | 8,800 |
| 2017/09/20 | 1,210 | 1,214 | 1,183 | 1,205 | -11 | -0.9% | 20,500 |
| 2017/09/19 | 1,170 | 1,235 | 1,165 | 1,216 | +56 | +4.8% | 51,700 |
| 2017/09/15 | 1,149 | 1,165 | 1,147 | 1,160 | +22 | +1.9% | 19,800 |
| 2017/09/14 | 1,152 | 1,164 | 1,138 | 1,138 | -20 | -1.7% | 19,200 |
| 2017/09/13 | 1,155 | 1,160 | 1,142 | 1,158 | +3 | +0.3% | 16,500 |
| 2017/09/12 | 1,144 | 1,158 | 1,134 | 1,155 | +11 | +1% | 14,200 |
| 2017/09/11 | 1,145 | 1,163 | 1,143 | 1,144 | -1 | -0.1% | 15,800 |
| 2017/09/08 | 1,149 | 1,162 | 1,139 | 1,145 | -14 | -1.2% | 18,400 |
| 2017/09/07 | 1,146 | 1,166 | 1,145 | 1,159 | +15 | +1.3% | 5,900 |
| 2017/09/06 | 1,136 | 1,153 | 1,136 | 1,144 | -10 | -0.9% | 15,200 |
| 2017/09/05 | 1,165 | 1,177 | 1,139 | 1,154 | -8 | -0.7% | 33,300 |
| 2017/09/04 | 1,199 | 1,199 | 1,155 | 1,162 | -36 | -3% | 41,000 |
| 2017/09/01 | 1,183 | 1,198 | 1,172 | 1,198 | +15 | +1.3% | 17,400 |
| 2017/08/31 | 1,169 | 1,190 | 1,150 | 1,183 | +11 | +0.9% | 11,600 |
| 2017/08/30 | 1,173 | 1,181 | 1,166 | 1,172 | -1 | -0.1% | 9,200 |
| 2017/08/29 | 1,162 | 1,181 | 1,160 | 1,173 | -6 | -0.5% | 13,000 |
| 2017/08/28 | 1,168 | 1,180 | 1,168 | 1,179 | +11 | +0.9% | 6,800 |
| 2017/08/25 | 1,170 | 1,172 | 1,159 | 1,168 | +3 | +0.3% | 6,900 |
| 2017/08/24 | 1,150 | 1,167 | 1,143 | 1,165 | +15 | +1.3% | 7,000 |
| 2017/08/23 | 1,167 | 1,167 | 1,142 | 1,150 | -2 | -0.2% | 11,600 |
| 2017/08/22 | 1,152 | 1,167 | 1,140 | 1,152 | ±0 | ±0% | 14,700 |
| 2017/08/21 | 1,130 | 1,159 | 1,125 | 1,152 | +27 | +2.4% | 21,500 |
| 2017/08/18 | 1,129 | 1,142 | 1,121 | 1,125 | -18 | -1.6% | 13,600 |
| 2017/08/17 | 1,124 | 1,143 | 1,124 | 1,143 | +28 | +2.5% | 8,700 |
| 2017/08/16 | 1,135 | 1,135 | 1,112 | 1,115 | -20 | -1.8% | 13,900 |
| 2017/08/15 | 1,128 | 1,154 | 1,124 | 1,135 | +16 | +1.4% | 17,500 |
| 2017/08/14 | 1,158 | 1,158 | 1,107 | 1,119 | -29 | -2.5% | 22,000 |
| 2017/08/10 | 1,126 | 1,150 | 1,125 | 1,148 | +26 | +2.3% | 15,900 |
| 2017/08/09 | 1,166 | 1,166 | 1,120 | 1,122 | -48 | -4.1% | 18,200 |
| 2017/08/08 | 1,173 | 1,173 | 1,137 | 1,170 | -3 | -0.3% | 13,700 |
| 2017/08/07 | 1,100 | 1,173 | 1,080 | 1,173 | -4 | -0.3% | 43,000 |
| 2017/08/04 | 1,167 | 1,183 | 1,165 | 1,177 | +1 | +0.1% | 14,000 |
| 2017/08/03 | 1,165 | 1,184 | 1,159 | 1,176 | +11 | +0.9% | 13,700 |
| 2017/08/02 | 1,170 | 1,171 | 1,160 | 1,165 | -5 | -0.4% | 19,000 |
| 2017/08/01 | 1,179 | 1,186 | 1,152 | 1,170 | -3 | -0.3% | 23,500 |
| 2017/07/31 | 1,163 | 1,178 | 1,155 | 1,173 | +6 | +0.5% | 10,800 |
| 2017/07/28 | 1,170 | 1,172 | 1,160 | 1,167 | -3 | -0.3% | 9,300 |
| 2017/07/27 | 1,167 | 1,184 | 1,165 | 1,170 | +11 | +0.9% | 11,600 |
| 2017/07/26 | 1,170 | 1,175 | 1,137 | 1,159 | -11 | -0.9% | 28,300 |
| 2017/07/25 | 1,178 | 1,191 | 1,140 | 1,170 | ±0 | ±0% | 21,800 |
| 2017/07/24 | 1,160 | 1,176 | 1,158 | 1,170 | +20 | +1.7% | 26,200 |
| 2017/07/21 | 1,134 | 1,150 | 1,127 | 1,150 | +17 | +1.5% | 10,700 |
| 2017/07/20 | 1,119 | 1,136 | 1,119 | 1,133 | +9 | +0.8% | 5,900 |
| 2017/07/19 | 1,115 | 1,134 | 1,115 | 1,124 | ±0 | ±0% | 5,700 |
| 2017/07/18 | 1,125 | 1,125 | 1,111 | 1,124 | -1 | -0.1% | 7,400 |
| 2017/07/14 | 1,126 | 1,140 | 1,122 | 1,125 | -5 | -0.4% | 10,100 |
| 2017/07/13 | 1,134 | 1,140 | 1,125 | 1,130 | +10 | +0.9% | 14,200 |
| 2017/07/12 | 1,146 | 1,156 | 1,115 | 1,120 | -26 | -2.3% | 29,700 |
1751～
1800
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 | 70,400円 | -4.7% | -46.2% | 2.84% | 19.48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 | 153,000円 | +3.8% | +4.0% | 2.61% | 10.56倍 | 1.69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 | 123,500円 | +11.4% | +52.3% | 3.24% | 8.65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 | 71,400円 | - | - | 0.00% | 53.52倍 | 2.19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
