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 |
---|---|---|---|---|---|---|---|
2017/05/22 | 1,124 | 1,128 | 1,112 | 1,119 | +3 | +0.3% | 31,600 |
2017/05/19 | 1,098 | 1,124 | 1,095 | 1,116 | +21 | +1.9% | 51,000 |
2017/05/18 | 1,070 | 1,098 | 1,070 | 1,095 | +13 | +1.2% | 43,900 |
2017/05/17 | 1,082 | 1,090 | 1,079 | 1,082 | ±0 | ±0% | 19,300 |
2017/05/16 | 1,067 | 1,082 | 1,067 | 1,082 | +16 | +1.5% | 41,100 |
2017/05/15 | 1,040 | 1,067 | 1,040 | 1,066 | +17 | +1.6% | 42,200 |
2017/05/12 | 1,041 | 1,049 | 1,035 | 1,049 | +4 | +0.4% | 16,100 |
2017/05/11 | 1,040 | 1,046 | 1,031 | 1,045 | +15 | +1.5% | 13,400 |
2017/05/10 | 1,051 | 1,051 | 999 | 1,030 | -20 | -1.9% | 38,800 |
2017/05/09 | 1,040 | 1,050 | 1,030 | 1,050 | +1 | +0.1% | 28,100 |
2017/05/08 | 1,034 | 1,049 | 1,024 | 1,049 | +26 | +2.5% | 33,400 |
2017/05/02 | 1,021 | 1,026 | 1,009 | 1,023 | +9 | +0.9% | 18,700 |
2017/05/01 | 1,007 | 1,014 | 1,004 | 1,014 | +16 | +1.6% | 14,400 |
2017/04/28 | 1,020 | 1,020 | 995 | 998 | -16 | -1.6% | 11,900 |
2017/04/27 | 996 | 1,015 | 990 | 1,014 | +24 | +2.4% | 23,700 |
2017/04/26 | 983 | 990 | 978 | 990 | +7 | +0.7% | 7,900 |
2017/04/25 | 981 | 984 | 980 | 983 | +7 | +0.7% | 9,600 |
2017/04/24 | 996 | 996 | 967 | 976 | +3 | +0.3% | 21,700 |
2017/04/21 | 960 | 978 | 955 | 973 | +11 | +1.1% | 22,000 |
2017/04/20 | 971 | 985 | 955 | 962 | +36 | +3.9% | 40,200 |
2017/04/19 | 917 | 933 | 914 | 926 | -4 | -0.4% | 6,300 |
2017/04/18 | 934 | 955 | 930 | 930 | +6 | +0.6% | 8,200 |
2017/04/17 | 909 | 925 | 909 | 924 | +16 | +1.8% | 7,800 |
2017/04/14 | 936 | 936 | 905 | 908 | -24 | -2.6% | 15,500 |
2017/04/13 | 950 | 951 | 929 | 932 | -33 | -3.4% | 16,400 |
2017/04/12 | 972 | 972 | 953 | 965 | -6 | -0.6% | 18,200 |
2017/04/11 | 963 | 980 | 962 | 971 | +1 | +0.1% | 11,100 |
2017/04/10 | 965 | 985 | 965 | 970 | +5 | +0.5% | 17,500 |
2017/04/07 | 915 | 975 | 915 | 965 | +42 | +4.6% | 37,500 |
2017/04/06 | 955 | 974 | 922 | 923 | -47 | -4.8% | 47,500 |
2017/04/05 | 988 | 997 | 959 | 970 | -31 | -3.1% | 24,400 |
2017/04/04 | 1,015 | 1,015 | 971 | 1,001 | -14 | -1.4% | 27,400 |
2017/04/03 | 1,020 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 14,800 |
2017/03/31 | 1,013 | 1,027 | 1,004 | 1,010 | -3 | -0.3% | 17,800 |
2017/03/30 | 1,027 | 1,028 | 1,010 | 1,013 | -14 | -1.4% | 13,400 |
2017/03/29 | 1,030 | 1,030 | 1,008 | 1,027 | -8 | -0.8% | 18,400 |
2017/03/28 | 1,016 | 1,035 | 1,004 | 1,035 | +29 | +2.9% | 24,600 |
2017/03/27 | 1,004 | 1,006 | 994 | 1,006 | -4 | -0.4% | 18,100 |
2017/03/24 | 979 | 1,010 | 979 | 1,010 | +24 | +2.4% | 15,600 |
2017/03/23 | 981 | 990 | 974 | 986 | +5 | +0.5% | 12,000 |
2017/03/22 | 976 | 990 | 967 | 981 | -26 | -2.6% | 16,400 |
2017/03/21 | 1,002 | 1,009 | 988 | 1,007 | +8 | +0.8% | 17,900 |
2017/03/17 | 980 | 999 | 970 | 999 | +19 | +1.9% | 17,900 |
2017/03/16 | 961 | 984 | 942 | 980 | +4 | +0.4% | 32,900 |
2017/03/15 | 992 | 992 | 973 | 976 | -16 | -1.6% | 22,100 |
2017/03/14 | 1,002 | 1,004 | 989 | 992 | -10 | -1% | 18,500 |
2017/03/13 | 1,010 | 1,010 | 999 | 1,002 | -10 | -1% | 12,500 |
2017/03/10 | 1,008 | 1,014 | 998 | 1,012 | +9 | +0.9% | 22,600 |
2017/03/09 | 999 | 1,011 | 999 | 1,003 | +4 | +0.4% | 7,400 |
2017/03/08 | 1,017 | 1,019 | 991 | 999 | -18 | -1.8% | 23,600 |
1801~
1850
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