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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 982 | 998 | 962 | 974 | +2 | +0.2% | 25,400 |
| 2008/05/08 | 955 | 988 | 955 | 972 | +12 | +1.3% | 20,300 |
| 2008/05/07 | 960 | 965 | 959 | 960 | +1 | +0.1% | 25,800 |
| 2008/05/02 | 965 | 966 | 955 | 959 | -6 | -0.6% | 16,200 |
| 2008/05/01 | 984 | 984 | 965 | 965 | -20 | -2% | 16,300 |
| 2008/04/30 | 1,000 | 1,000 | 985 | 985 | -16 | -1.6% | 16,600 |
| 2008/04/28 | 1,017 | 1,019 | 995 | 1,001 | -18 | -1.8% | 20,100 |
| 2008/04/25 | 1,010 | 1,036 | 1,010 | 1,019 | -29 | -2.8% | 13,600 |
| 2008/04/24 | 1,040 | 1,059 | 1,040 | 1,048 | -5 | -0.5% | 6,900 |
| 2008/04/23 | 1,052 | 1,060 | 1,037 | 1,053 | ±0 | ±0% | 10,900 |
| 2008/04/22 | 1,058 | 1,059 | 1,037 | 1,053 | -6 | -0.6% | 6,400 |
| 2008/04/21 | 1,055 | 1,059 | 1,041 | 1,059 | +11 | +1% | 13,000 |
| 2008/04/18 | 1,046 | 1,068 | 1,046 | 1,048 | +4 | +0.4% | 11,600 |
| 2008/04/17 | 1,067 | 1,067 | 1,036 | 1,044 | -20 | -1.9% | 18,500 |
| 2008/04/16 | 1,055 | 1,066 | 1,049 | 1,064 | +11 | +1% | 10,200 |
| 2008/04/15 | 1,073 | 1,073 | 1,035 | 1,053 | -1 | -0.1% | 6,400 |
| 2008/04/14 | 1,027 | 1,055 | 1,027 | 1,054 | -13 | -1.2% | 13,400 |
| 2008/04/11 | 1,040 | 1,076 | 1,038 | 1,067 | +24 | +2.3% | 7,100 |
| 2008/04/10 | 1,055 | 1,055 | 1,041 | 1,043 | -27 | -2.5% | 5,700 |
| 2008/04/09 | 1,079 | 1,090 | 1,063 | 1,070 | -14 | -1.3% | 4,600 |
| 2008/04/08 | 1,074 | 1,095 | 1,074 | 1,084 | -9 | -0.8% | 6,300 |
| 2008/04/07 | 1,053 | 1,095 | 1,053 | 1,093 | ±0 | ±0% | 6,600 |
| 2008/04/04 | 1,090 | 1,107 | 1,086 | 1,093 | -17 | -1.5% | 4,200 |
| 2008/04/03 | 1,043 | 1,110 | 1,043 | 1,110 | +7 | +0.6% | 17,900 |
| 2008/04/02 | 1,111 | 1,112 | 1,053 | 1,103 | -7 | -0.6% | 12,700 |
| 2008/04/01 | 1,112 | 1,112 | 1,060 | 1,110 | +6 | +0.5% | 9,800 |
| 2008/03/31 | 1,089 | 1,108 | 1,043 | 1,104 | +19 | +1.8% | 24,500 |
| 2008/03/28 | 1,062 | 1,085 | 1,060 | 1,085 | +15 | +1.4% | 13,700 |
| 2008/03/27 | 1,055 | 1,080 | 1,055 | 1,070 | +15 | +1.4% | 17,500 |
| 2008/03/26 | 1,015 | 1,057 | 1,015 | 1,055 | +20 | +1.9% | 13,500 |
| 2008/03/25 | 1,040 | 1,049 | 1,020 | 1,035 | +15 | +1.5% | 8,000 |
| 2008/03/24 | 1,039 | 1,065 | 1,014 | 1,020 | +1 | +0.1% | 15,000 |
| 2008/03/21 | 969 | 1,020 | 969 | 1,019 | +30 | +3% | 18,800 |
| 2008/03/19 | 960 | 989 | 959 | 989 | +39 | +4.1% | 9,600 |
| 2008/03/18 | 928 | 950 | 922 | 950 | +12 | +1.3% | 14,100 |
| 2008/03/17 | 974 | 974 | 921 | 938 | -27 | -2.8% | 11,800 |
| 2008/03/14 | 971 | 972 | 962 | 965 | +7 | +0.7% | 29,800 |
| 2008/03/13 | 956 | 973 | 955 | 958 | -34 | -3.4% | 16,900 |
| 2008/03/12 | 995 | 1,000 | 984 | 992 | +1 | +0.1% | 6,900 |
| 2008/03/11 | 980 | 994 | 961 | 991 | -4 | -0.4% | 18,000 |
| 2008/03/10 | 987 | 998 | 982 | 995 | -2 | -0.2% | 13,800 |
| 2008/03/07 | 983 | 1,007 | 983 | 997 | -6 | -0.6% | 16,300 |
| 2008/03/06 | 984 | 1,008 | 984 | 1,003 | +20 | +2% | 8,600 |
| 2008/03/05 | 980 | 995 | 972 | 983 | +3 | +0.3% | 14,700 |
| 2008/03/04 | 980 | 1,017 | 980 | 980 | +4 | +0.4% | 29,200 |
| 2008/03/03 | 1,012 | 1,012 | 976 | 976 | -39 | -3.8% | 28,000 |
| 2008/02/29 | 1,011 | 1,028 | 1,011 | 1,015 | -5 | -0.5% | 25,400 |
| 2008/02/28 | 1,017 | 1,033 | 1,016 | 1,020 | +4 | +0.4% | 28,200 |
| 2008/02/27 | 1,010 | 1,033 | 1,002 | 1,016 | +16 | +1.6% | 9,700 |
| 2008/02/26 | 1,033 | 1,033 | 1,000 | 1,000 | -28 | -2.7% | 15,400 |
4051～
4100
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 | 69,800円 | -4.7% | -46.2% | 2.87% | 19.32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 | 149,600円 | +3.8% | +4.0% | 2.67% | 10.32倍 | 1.65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 | 124,800円 | +11.4% | +52.3% | 3.21% | 8.74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 | 70,900円 | - | - | 0.00% | 53.15倍 | 2.18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
