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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 457 | 457 | 450 | 457 | -5 | -1.1% | 7,000 |
| 2010/08/05 | 456 | 462 | 453 | 462 | +9 | +2% | 6,500 |
| 2010/08/04 | 463 | 469 | 453 | 453 | -17 | -3.6% | 7,500 |
| 2010/08/03 | 466 | 480 | 466 | 470 | +7 | +1.5% | 8,600 |
| 2010/08/02 | 470 | 470 | 463 | 463 | +1 | +0.2% | 2,100 |
| 2010/07/30 | 475 | 475 | 461 | 462 | -13 | -2.7% | 5,800 |
| 2010/07/29 | 477 | 481 | 472 | 475 | -2 | -0.4% | 6,400 |
| 2010/07/28 | 471 | 477 | 471 | 477 | +6 | +1.3% | 1,800 |
| 2010/07/27 | 461 | 476 | 461 | 471 | +10 | +2.2% | 3,200 |
| 2010/07/26 | 460 | 463 | 460 | 461 | +1 | +0.2% | 7,600 |
| 2010/07/23 | 459 | 464 | 456 | 460 | +15 | +3.4% | 5,500 |
| 2010/07/22 | 449 | 452 | 445 | 445 | -6 | -1.3% | 8,000 |
| 2010/07/21 | 460 | 463 | 450 | 451 | -16 | -3.4% | 8,700 |
| 2010/07/20 | 477 | 477 | 466 | 467 | -13 | -2.7% | 4,600 |
| 2010/07/16 | 491 | 491 | 479 | 480 | -12 | -2.4% | 4,600 |
| 2010/07/15 | 493 | 493 | 485 | 492 | +7 | +1.4% | 7,800 |
| 2010/07/14 | 495 | 495 | 483 | 485 | +4 | +0.8% | 7,600 |
| 2010/07/13 | 483 | 497 | 481 | 481 | -2 | -0.4% | 7,800 |
| 2010/07/12 | 481 | 487 | 480 | 483 | -4 | -0.8% | 5,900 |
| 2010/07/09 | 486 | 494 | 479 | 487 | +1 | +0.2% | 7,400 |
| 2010/07/08 | 476 | 494 | 474 | 486 | +20 | +4.3% | 12,600 |
| 2010/07/07 | 470 | 472 | 464 | 466 | -2 | -0.4% | 16,100 |
| 2010/07/06 | 467 | 470 | 466 | 468 | -3 | -0.6% | 12,900 |
| 2010/07/05 | 472 | 472 | 469 | 471 | -2 | -0.4% | 3,200 |
| 2010/07/02 | 475 | 475 | 469 | 473 | -3 | -0.6% | 6,400 |
| 2010/07/01 | 486 | 487 | 475 | 476 | -10 | -2.1% | 5,600 |
| 2010/06/30 | 482 | 494 | 482 | 486 | -22 | -4.3% | 21,600 |
| 2010/06/29 | 516 | 519 | 505 | 508 | -18 | -3.4% | 9,800 |
| 2010/06/28 | 530 | 531 | 524 | 526 | -7 | -1.3% | 4,000 |
| 2010/06/25 | 539 | 552 | 532 | 533 | -12 | -2.2% | 8,400 |
| 2010/06/24 | 548 | 548 | 538 | 545 | -1 | -0.2% | 4,700 |
| 2010/06/23 | 545 | 549 | 542 | 546 | -2 | -0.4% | 7,100 |
| 2010/06/22 | 553 | 554 | 546 | 548 | -14 | -2.5% | 5,000 |
| 2010/06/21 | 548 | 563 | 548 | 562 | +6 | +1.1% | 2,900 |
| 2010/06/18 | 550 | 558 | 546 | 556 | +6 | +1.1% | 3,500 |
| 2010/06/17 | 550 | 560 | 550 | 550 | -1 | -0.2% | 3,200 |
| 2010/06/16 | 546 | 553 | 546 | 551 | +5 | +0.9% | 5,100 |
| 2010/06/15 | 552 | 552 | 546 | 546 | -5 | -0.9% | 6,300 |
| 2010/06/14 | 561 | 561 | 547 | 551 | ±0 | ±0% | 7,800 |
| 2010/06/11 | 556 | 556 | 547 | 551 | +5 | +0.9% | 14,800 |
| 2010/06/10 | 549 | 549 | 536 | 546 | -3 | -0.5% | 10,900 |
| 2010/06/09 | 552 | 553 | 546 | 549 | -7 | -1.3% | 8,200 |
| 2010/06/08 | 559 | 559 | 553 | 556 | -7 | -1.2% | 6,400 |
| 2010/06/07 | 575 | 575 | 559 | 563 | -12 | -2.1% | 8,500 |
| 2010/06/04 | 570 | 575 | 567 | 575 | -5 | -0.9% | 2,400 |
| 2010/06/03 | 579 | 580 | 570 | 580 | +13 | +2.3% | 5,700 |
| 2010/06/02 | 560 | 574 | 560 | 567 | -1 | -0.2% | 3,400 |
| 2010/06/01 | 563 | 570 | 563 | 568 | ±0 | ±0% | 1,900 |
| 2010/05/31 | 568 | 571 | 563 | 568 | -1 | -0.2% | 5,800 |
| 2010/05/28 | 570 | 572 | 553 | 569 | +1 | +0.2% | 11,700 |
3501～
3550
件表示中 / 6813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 | 69,300円 | -4.7% | -46.2% | 2.89% | 19.18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 | 146,300円 | +3.8% | +4.0% | 2.73% | 10.09倍 | 1.61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 | 124,200円 | +11.4% | +52.3% | 3.22% | 8.70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 | 21,200円 | +0.5% | -84.4% | 4.72% | 46.80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 | 70,200円 | - | - | 0.00% | 52.63倍 | 2.16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
