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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,081 | 1,096 | 1,064 | 1,075 | +1 | +0.1% | 18,800 |
| 2024/03/26 | 1,100 | 1,100 | 1,066 | 1,074 | -26 | -2.4% | 15,500 |
| 2024/03/25 | 1,103 | 1,119 | 1,088 | 1,100 | -13 | -1.2% | 20,300 |
| 2024/03/22 | 1,092 | 1,128 | 1,085 | 1,113 | +21 | +1.9% | 48,700 |
| 2024/03/21 | 1,074 | 1,092 | 1,070 | 1,092 | +31 | +2.9% | 28,400 |
| 2024/03/19 | 1,058 | 1,068 | 1,049 | 1,061 | +12 | +1.1% | 18,100 |
| 2024/03/18 | 1,074 | 1,084 | 1,045 | 1,049 | -31 | -2.9% | 26,900 |
| 2024/03/15 | 1,079 | 1,083 | 1,046 | 1,080 | +16 | +1.5% | 33,000 |
| 2024/03/14 | 1,017 | 1,067 | 1,017 | 1,064 | +66 | +6.6% | 33,700 |
| 2024/03/13 | 1,002 | 1,015 | 995 | 998 | -6 | -0.6% | 14,000 |
| 2024/03/12 | 981 | 1,005 | 976 | 1,004 | +8 | +0.8% | 15,000 |
| 2024/03/11 | 1,010 | 1,011 | 976 | 996 | -31 | -3% | 21,400 |
| 2024/03/08 | 1,016 | 1,034 | 1,011 | 1,027 | +3 | +0.3% | 21,700 |
| 2024/03/07 | 1,028 | 1,045 | 1,015 | 1,024 | -6 | -0.6% | 10,100 |
| 2024/03/06 | 1,031 | 1,045 | 1,021 | 1,030 | -2 | -0.2% | 12,400 |
| 2024/03/05 | 1,015 | 1,039 | 1,010 | 1,032 | +10 | +1% | 15,100 |
| 2024/03/04 | 1,035 | 1,036 | 1,009 | 1,022 | -9 | -0.9% | 21,100 |
| 2024/03/01 | 1,035 | 1,038 | 1,019 | 1,031 | -8 | -0.8% | 16,900 |
| 2024/02/29 | 1,033 | 1,044 | 1,023 | 1,039 | +5 | +0.5% | 15,000 |
| 2024/02/28 | 1,048 | 1,064 | 1,015 | 1,034 | -18 | -1.7% | 24,100 |
| 2024/02/27 | 1,055 | 1,065 | 1,045 | 1,052 | -3 | -0.3% | 13,500 |
| 2024/02/26 | 1,085 | 1,095 | 1,055 | 1,055 | -36 | -3.3% | 30,900 |
| 2024/02/22 | 1,060 | 1,110 | 1,060 | 1,091 | +32 | +3% | 38,800 |
| 2024/02/21 | 1,070 | 1,079 | 1,043 | 1,059 | -7 | -0.7% | 26,100 |
| 2024/02/20 | 1,040 | 1,071 | 1,040 | 1,066 | +18 | +1.7% | 35,500 |
| 2024/02/19 | 1,028 | 1,052 | 1,020 | 1,048 | +17 | +1.6% | 23,600 |
| 2024/02/16 | 1,003 | 1,032 | 1,003 | 1,031 | +24 | +2.4% | 30,700 |
| 2024/02/15 | 1,014 | 1,024 | 990 | 1,007 | -3 | -0.3% | 15,900 |
| 2024/02/14 | 1,014 | 1,017 | 992 | 1,010 | -11 | -1.1% | 22,400 |
| 2024/02/13 | 971 | 1,034 | 970 | 1,021 | +45 | +4.6% | 46,800 |
| 2024/02/09 | 986 | 996 | 970 | 976 | -20 | -2% | 27,100 |
| 2024/02/08 | 1,000 | 1,005 | 985 | 996 | -9 | -0.9% | 25,100 |
| 2024/02/07 | 1,001 | 1,020 | 1,001 | 1,005 | +5 | +0.5% | 18,700 |
| 2024/02/06 | 1,005 | 1,027 | 1,000 | 1,000 | -14 | -1.4% | 31,900 |
| 2024/02/05 | 995 | 1,025 | 995 | 1,014 | +20 | +2% | 24,200 |
| 2024/02/02 | 1,008 | 1,008 | 992 | 994 | -10 | -1% | 9,600 |
| 2024/02/01 | 988 | 1,014 | 982 | 1,004 | +15 | +1.5% | 25,500 |
| 2024/01/31 | 981 | 995 | 964 | 989 | +2 | +0.2% | 28,700 |
| 2024/01/30 | 1,000 | 1,012 | 987 | 987 | -13 | -1.3% | 80,900 |
| 2024/01/29 | 1,000 | 1,007 | 975 | 1,000 | ±0 | ±0% | 37,700 |
| 2024/01/26 | 1,033 | 1,033 | 1,000 | 1,000 | -33 | -3.2% | 22,900 |
| 2024/01/25 | 1,029 | 1,041 | 1,024 | 1,033 | +20 | +2% | 15,400 |
| 2024/01/24 | 1,024 | 1,029 | 1,001 | 1,013 | -5 | -0.5% | 14,200 |
| 2024/01/23 | 1,037 | 1,050 | 1,016 | 1,018 | -15 | -1.5% | 16,200 |
| 2024/01/22 | 1,020 | 1,048 | 1,020 | 1,033 | +16 | +1.6% | 28,700 |
| 2024/01/19 | 1,015 | 1,022 | 1,002 | 1,017 | +8 | +0.8% | 29,400 |
| 2024/01/18 | 995 | 1,029 | 990 | 1,009 | +13 | +1.3% | 32,700 |
| 2024/01/17 | 995 | 1,018 | 992 | 996 | +10 | +1% | 29,400 |
| 2024/01/16 | 1,000 | 1,001 | 985 | 986 | -15 | -1.5% | 31,600 |
| 2024/01/15 | 981 | 1,010 | 981 | 1,001 | +27 | +2.8% | 45,700 |
251～
300
件表示中 / 6899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 | 69,100円 | -4.7% | -46.2% | 2.89% | 19.13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 |
| ノ ダ | 67,400円 | +1.3% | +18.5% | 5.34% | 26.38倍 | 0.31倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 遠藤製作 | 123,300円 | +3.4% | -13.2% | 3.24% | 10.30倍 | 0.49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 |
| コラントッテ | 105,200円 | +9.4% | +10.4% | 3.42% | 8.67倍 | 2.32倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| 永大産業 | 20,100円 | +0.5% | - | 4.98% | - | 0.20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 |
市場注目の銘柄
チャート関連のコラム
