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 |
|---|---|---|---|---|---|---|---|
| 2007/07/30 | 1,194 | 1,207 | 1,190 | 1,201 | +7 | +0.6% | 32,600 |
| 2007/07/27 | 1,215 | 1,219 | 1,194 | 1,194 | -20 | -1.6% | 35,700 |
| 2007/07/26 | 1,217 | 1,227 | 1,214 | 1,214 | -2 | -0.2% | 17,000 |
| 2007/07/25 | 1,229 | 1,230 | 1,215 | 1,216 | -7 | -0.6% | 27,400 |
| 2007/07/24 | 1,240 | 1,240 | 1,215 | 1,223 | +2 | +0.2% | 36,600 |
| 2007/07/23 | 1,220 | 1,238 | 1,218 | 1,221 | -18 | -1.5% | 25,700 |
| 2007/07/20 | 1,243 | 1,249 | 1,237 | 1,239 | +5 | +0.4% | 18,600 |
| 2007/07/19 | 1,238 | 1,242 | 1,232 | 1,234 | +4 | +0.3% | 25,600 |
| 2007/07/18 | 1,239 | 1,240 | 1,229 | 1,230 | -4 | -0.3% | 23,200 |
| 2007/07/17 | 1,235 | 1,240 | 1,230 | 1,234 | +5 | +0.4% | 27,300 |
| 2007/07/13 | 1,235 | 1,240 | 1,225 | 1,229 | +1 | +0.1% | 32,800 |
| 2007/07/12 | 1,230 | 1,231 | 1,225 | 1,228 | ±0 | ±0% | 54,100 |
| 2007/07/11 | 1,226 | 1,247 | 1,226 | 1,228 | -18 | -1.4% | 68,000 |
| 2007/07/10 | 1,248 | 1,251 | 1,240 | 1,246 | +5 | +0.4% | 16,500 |
| 2007/07/09 | 1,251 | 1,251 | 1,236 | 1,241 | +10 | +0.8% | 19,200 |
| 2007/07/06 | 1,240 | 1,248 | 1,225 | 1,231 | -13 | -1% | 53,300 |
| 2007/07/05 | 1,239 | 1,244 | 1,239 | 1,244 | +6 | +0.5% | 24,800 |
| 2007/07/04 | 1,253 | 1,253 | 1,230 | 1,238 | -14 | -1.1% | 34,800 |
| 2007/07/03 | 1,262 | 1,268 | 1,248 | 1,252 | -11 | -0.9% | 27,800 |
| 2007/07/02 | 1,270 | 1,270 | 1,257 | 1,263 | +8 | +0.6% | 37,300 |
| 2007/06/29 | 1,250 | 1,256 | 1,239 | 1,255 | +5 | +0.4% | 36,900 |
| 2007/06/28 | 1,236 | 1,253 | 1,231 | 1,250 | +22 | +1.8% | 47,100 |
| 2007/06/27 | 1,228 | 1,230 | 1,225 | 1,228 | +1 | +0.1% | 30,300 |
| 2007/06/26 | 1,231 | 1,239 | 1,225 | 1,227 | +1 | +0.1% | 18,700 |
| 2007/06/25 | 1,239 | 1,239 | 1,223 | 1,226 | +7 | +0.6% | 41,300 |
| 2007/06/22 | 1,228 | 1,229 | 1,216 | 1,219 | +4 | +0.3% | 61,000 |
| 2007/06/21 | 1,215 | 1,218 | 1,213 | 1,215 | -5 | -0.4% | 56,900 |
| 2007/06/20 | 1,228 | 1,228 | 1,218 | 1,220 | +4 | +0.3% | 52,100 |
| 2007/06/19 | 1,214 | 1,219 | 1,212 | 1,216 | -4 | -0.3% | 69,000 |
| 2007/06/18 | 1,235 | 1,235 | 1,211 | 1,220 | -6 | -0.5% | 65,700 |
| 2007/06/15 | 1,235 | 1,239 | 1,205 | 1,226 | -7 | -0.6% | 101,400 |
| 2007/06/14 | 1,235 | 1,235 | 1,227 | 1,233 | -7 | -0.6% | 63,100 |
| 2007/06/13 | 1,261 | 1,261 | 1,230 | 1,240 | -20 | -1.6% | 75,100 |
| 2007/06/12 | 1,300 | 1,300 | 1,252 | 1,260 | -44 | -3.4% | 77,400 |
| 2007/06/11 | 1,312 | 1,312 | 1,296 | 1,304 | +4 | +0.3% | 30,400 |
| 2007/06/08 | 1,305 | 1,310 | 1,286 | 1,300 | -14 | -1.1% | 37,400 |
| 2007/06/07 | 1,314 | 1,316 | 1,309 | 1,314 | +3 | +0.2% | 25,400 |
| 2007/06/06 | 1,300 | 1,312 | 1,300 | 1,311 | +15 | +1.2% | 37,100 |
| 2007/06/05 | 1,293 | 1,296 | 1,286 | 1,296 | +15 | +1.2% | 43,400 |
| 2007/06/04 | 1,283 | 1,288 | 1,279 | 1,281 | +7 | +0.5% | 27,700 |
| 2007/06/01 | 1,276 | 1,280 | 1,271 | 1,274 | -4 | -0.3% | 18,900 |
| 2007/05/31 | 1,285 | 1,288 | 1,263 | 1,278 | +3 | +0.2% | 31,400 |
| 2007/05/30 | 1,256 | 1,280 | 1,256 | 1,275 | +20 | +1.6% | 24,500 |
| 2007/05/29 | 1,252 | 1,257 | 1,251 | 1,255 | -1 | -0.1% | 26,300 |
| 2007/05/28 | 1,249 | 1,263 | 1,249 | 1,256 | +10 | +0.8% | 19,600 |
| 2007/05/25 | 1,249 | 1,255 | 1,241 | 1,246 | -2 | -0.2% | 40,600 |
| 2007/05/24 | 1,250 | 1,257 | 1,248 | 1,248 | -3 | -0.2% | 22,600 |
| 2007/05/23 | 1,253 | 1,253 | 1,245 | 1,251 | -2 | -0.2% | 28,700 |
| 2007/05/22 | 1,240 | 1,255 | 1,236 | 1,253 | +15 | +1.2% | 31,300 |
| 2007/05/21 | 1,236 | 1,245 | 1,235 | 1,238 | +7 | +0.6% | 20,800 |
4201～
4250
件表示中 / 6774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 | 80,500円 | -4.7% | -46.2% | 2.48% | 22.28倍 | 0.39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 |
| 中本パクス | 160,400円 | +8.2% | +6.8% | 3.99% | 9.04倍 | 0.81倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| 壽 屋 | 150,100円 | +3.8% | +4.0% | 2.66% | 10.36倍 | 1.66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 |
| イーディーピ | 94,400円 | +118.0% | - | 0.00% | 69.01倍 | 2.56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 | 125,200円 | +11.4% | +52.3% | 3.19% | 8.77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 |
市場注目の銘柄
チャート関連のコラム
