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 |
---|---|---|---|---|---|---|---|
2007/05/18 | 1,248 | 1,250 | 1,224 | 1,231 | -16 | -1.3% | 23,700 |
2007/05/17 | 1,250 | 1,257 | 1,247 | 1,247 | -3 | -0.2% | 21,500 |
2007/05/16 | 1,247 | 1,254 | 1,240 | 1,250 | +3 | +0.2% | 22,600 |
2007/05/15 | 1,261 | 1,267 | 1,239 | 1,247 | -17 | -1.3% | 39,800 |
2007/05/14 | 1,287 | 1,294 | 1,258 | 1,264 | +7 | +0.6% | 67,800 |
2007/05/11 | 1,232 | 1,267 | 1,231 | 1,257 | +25 | +2% | 131,400 |
2007/05/10 | 1,211 | 1,234 | 1,203 | 1,232 | +17 | +1.4% | 176,700 |
2007/05/09 | 1,252 | 1,255 | 1,209 | 1,215 | -63 | -4.9% | 281,900 |
2007/05/08 | 1,281 | 1,288 | 1,275 | 1,278 | -4 | -0.3% | 70,300 |
2007/05/07 | 1,282 | 1,298 | 1,281 | 1,282 | +3 | +0.2% | 72,700 |
2007/05/02 | 1,300 | 1,300 | 1,275 | 1,279 | -27 | -2.1% | 68,200 |
2007/05/01 | 1,319 | 1,320 | 1,301 | 1,306 | -15 | -1.1% | 36,300 |
2007/04/27 | 1,328 | 1,338 | 1,320 | 1,321 | -7 | -0.5% | 37,300 |
2007/04/26 | 1,328 | 1,339 | 1,325 | 1,328 | ±0 | ±0% | 64,600 |
2007/04/25 | 1,333 | 1,339 | 1,324 | 1,328 | -4 | -0.3% | 37,200 |
2007/04/24 | 1,330 | 1,344 | 1,323 | 1,332 | +1 | +0.1% | 40,700 |
2007/04/23 | 1,337 | 1,356 | 1,322 | 1,331 | +5 | +0.4% | 66,200 |
2007/04/20 | 1,338 | 1,348 | 1,325 | 1,326 | -12 | -0.9% | 54,200 |
2007/04/19 | 1,350 | 1,352 | 1,336 | 1,338 | +9 | +0.7% | 61,500 |
2007/04/18 | 1,329 | 1,347 | 1,320 | 1,329 | -8 | -0.6% | 41,000 |
2007/04/17 | 1,367 | 1,391 | 1,333 | 1,337 | -28 | -2.1% | 72,400 |
2007/04/16 | 1,376 | 1,392 | 1,362 | 1,365 | -11 | -0.8% | 74,200 |
2007/04/13 | 1,394 | 1,398 | 1,373 | 1,376 | -2 | -0.1% | 57,300 |
2007/04/12 | 1,390 | 1,393 | 1,378 | 1,378 | +2 | +0.1% | 52,700 |
2007/04/11 | 1,400 | 1,400 | 1,376 | 1,376 | -20 | -1.4% | 52,700 |
2007/04/10 | 1,400 | 1,404 | 1,387 | 1,396 | -4 | -0.3% | 54,600 |
2007/04/09 | 1,405 | 1,410 | 1,397 | 1,400 | +1 | +0.1% | 46,500 |
2007/04/06 | 1,388 | 1,401 | 1,388 | 1,399 | -1 | -0.1% | 25,900 |
2007/04/05 | 1,382 | 1,407 | 1,381 | 1,400 | +1 | +0.1% | 62,300 |
2007/04/04 | 1,409 | 1,411 | 1,395 | 1,399 | +10 | +0.7% | 38,300 |
2007/04/03 | 1,404 | 1,404 | 1,383 | 1,389 | -17 | -1.2% | 69,200 |
2007/04/02 | 1,410 | 1,436 | 1,405 | 1,406 | -3 | -0.2% | 53,800 |
2007/03/30 | 1,410 | 1,418 | 1,404 | 1,409 | +8 | +0.6% | 49,900 |
2007/03/29 | 1,380 | 1,409 | 1,379 | 1,401 | +16 | +1.2% | 67,000 |
2007/03/28 | 1,374 | 1,407 | 1,363 | 1,385 | +16 | +1.2% | 79,700 |
2007/03/27 | 1,375 | 1,387 | 1,355 | 1,369 | -25 | -1.8% | 61,200 |
2007/03/26 | 1,400 | 1,406 | 1,352 | 1,394 | -32 | -2.2% | 119,900 |
2007/03/23 | 1,458 | 1,463 | 1,421 | 1,426 | -32 | -2.2% | 101,300 |
2007/03/22 | 1,433 | 1,463 | 1,433 | 1,458 | +33 | +2.3% | 144,700 |
2007/03/20 | 1,428 | 1,448 | 1,416 | 1,425 | +17 | +1.2% | 114,600 |
2007/03/19 | 1,396 | 1,417 | 1,380 | 1,408 | +32 | +2.3% | 142,500 |
2007/03/16 | 1,349 | 1,383 | 1,344 | 1,376 | +47 | +3.5% | 118,200 |
2007/03/15 | 1,349 | 1,350 | 1,329 | 1,329 | -3 | -0.2% | 72,300 |
2007/03/14 | 1,340 | 1,342 | 1,326 | 1,332 | -18 | -1.3% | 106,500 |
2007/03/13 | 1,331 | 1,360 | 1,320 | 1,350 | +36 | +2.7% | 162,900 |
2007/03/12 | 1,314 | 1,322 | 1,310 | 1,314 | +3 | +0.2% | 43,600 |
2007/03/09 | 1,299 | 1,314 | 1,294 | 1,311 | +22 | +1.7% | 70,300 |
2007/03/08 | 1,281 | 1,290 | 1,268 | 1,289 | +13 | +1% | 34,300 |
2007/03/07 | 1,288 | 1,297 | 1,272 | 1,276 | +8 | +0.6% | 66,300 |
2007/03/06 | 1,240 | 1,275 | 1,240 | 1,268 | +17 | +1.4% | 49,500 |
4251~
4300
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