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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 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 |
| 2017/07/11 | 1,120 | 1,158 | 1,119 | 1,146 | +30 | +2.7% | 17,200 |
| 2017/07/10 | 1,125 | 1,137 | 1,102 | 1,116 | +4 | +0.4% | 11,500 |
| 2017/07/07 | 1,110 | 1,128 | 1,110 | 1,112 | -3 | -0.3% | 11,400 |
| 2017/07/06 | 1,119 | 1,139 | 1,113 | 1,115 | -8 | -0.7% | 11,500 |
| 2017/07/05 | 1,115 | 1,146 | 1,114 | 1,123 | +7 | +0.6% | 18,200 |
| 2017/07/04 | 1,126 | 1,132 | 1,109 | 1,116 | +2 | +0.2% | 20,900 |
| 2017/07/03 | 1,128 | 1,134 | 1,114 | 1,114 | -24 | -2.1% | 16,400 |
| 2017/06/30 | 1,142 | 1,149 | 1,127 | 1,138 | -14 | -1.2% | 16,900 |
| 2017/06/29 | 1,168 | 1,173 | 1,150 | 1,152 | -15 | -1.3% | 11,200 |
| 2017/06/28 | 1,160 | 1,174 | 1,146 | 1,167 | -8 | -0.7% | 6,700 |
| 2017/06/27 | 1,161 | 1,180 | 1,157 | 1,175 | +14 | +1.2% | 9,000 |
| 2017/06/26 | 1,163 | 1,173 | 1,159 | 1,161 | -10 | -0.9% | 10,700 |
| 2017/06/23 | 1,199 | 1,199 | 1,165 | 1,171 | -19 | -1.6% | 15,900 |
| 2017/06/22 | 1,170 | 1,198 | 1,169 | 1,190 | +33 | +2.9% | 19,700 |
| 2017/06/21 | 1,149 | 1,165 | 1,144 | 1,157 | +8 | +0.7% | 16,000 |
| 2017/06/20 | 1,140 | 1,149 | 1,140 | 1,149 | +15 | +1.3% | 13,400 |
| 2017/06/19 | 1,123 | 1,135 | 1,123 | 1,134 | +11 | +1% | 4,500 |
| 2017/06/16 | 1,132 | 1,132 | 1,114 | 1,123 | -2 | -0.2% | 7,700 |
| 2017/06/15 | 1,114 | 1,132 | 1,111 | 1,125 | +17 | +1.5% | 12,800 |
| 2017/06/14 | 1,125 | 1,128 | 1,108 | 1,108 | -9 | -0.8% | 15,000 |
| 2017/06/13 | 1,102 | 1,124 | 1,102 | 1,117 | +6 | +0.5% | 6,900 |
| 2017/06/12 | 1,100 | 1,114 | 1,100 | 1,111 | -5 | -0.4% | 7,800 |
| 2017/06/09 | 1,098 | 1,116 | 1,089 | 1,116 | +21 | +1.9% | 12,900 |
| 2017/06/08 | 1,115 | 1,116 | 1,084 | 1,095 | -19 | -1.7% | 13,300 |
| 2017/06/07 | 1,108 | 1,124 | 1,102 | 1,114 | +6 | +0.5% | 19,100 |
| 2017/06/06 | 1,133 | 1,134 | 1,106 | 1,108 | -22 | -1.9% | 21,600 |
| 2017/06/05 | 1,139 | 1,139 | 1,127 | 1,130 | -6 | -0.5% | 14,000 |
| 2017/06/02 | 1,145 | 1,145 | 1,131 | 1,136 | -3 | -0.3% | 23,300 |
| 2017/06/01 | 1,130 | 1,145 | 1,125 | 1,139 | +8 | +0.7% | 28,300 |
| 2017/05/31 | 1,131 | 1,146 | 1,130 | 1,131 | ±0 | ±0% | 26,400 |
| 2017/05/30 | 1,125 | 1,137 | 1,124 | 1,131 | +7 | +0.6% | 35,500 |
| 2017/05/29 | 1,099 | 1,127 | 1,094 | 1,124 | +17 | +1.5% | 20,800 |
| 2017/05/26 | 1,114 | 1,115 | 1,107 | 1,107 | -6 | -0.5% | 14,500 |
| 2017/05/25 | 1,120 | 1,122 | 1,109 | 1,113 | -2 | -0.2% | 23,200 |
| 2017/05/24 | 1,114 | 1,120 | 1,110 | 1,115 | +1 | +0.1% | 25,200 |
| 2017/05/23 | 1,122 | 1,126 | 1,110 | 1,114 | -5 | -0.4% | 17,500 |
1751～
1800
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
