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 |
---|---|---|---|---|---|---|---|
2007/03/05 | 1,289 | 1,289 | 1,250 | 1,251 | -37 | -2.9% | 69,000 |
2007/03/02 | 1,298 | 1,299 | 1,288 | 1,288 | +5 | +0.4% | 52,000 |
2007/03/01 | 1,298 | 1,301 | 1,277 | 1,283 | +5 | +0.4% | 58,500 |
2007/02/28 | 1,250 | 1,279 | 1,250 | 1,278 | -28 | -2.1% | 111,100 |
2007/02/27 | 1,315 | 1,318 | 1,302 | 1,306 | +4 | +0.3% | 45,700 |
2007/02/26 | 1,301 | 1,308 | 1,290 | 1,302 | +20 | +1.6% | 77,200 |
2007/02/23 | 1,269 | 1,282 | 1,269 | 1,282 | +14 | +1.1% | 58,600 |
2007/02/22 | 1,262 | 1,275 | 1,260 | 1,268 | -7 | -0.5% | 74,600 |
2007/02/21 | 1,260 | 1,277 | 1,260 | 1,275 | +17 | +1.4% | 70,300 |
2007/02/20 | 1,264 | 1,277 | 1,255 | 1,258 | -5 | -0.4% | 33,300 |
2007/02/19 | 1,275 | 1,277 | 1,258 | 1,263 | -2 | -0.2% | 65,400 |
2007/02/16 | 1,254 | 1,268 | 1,253 | 1,265 | +14 | +1.1% | 49,400 |
2007/02/15 | 1,247 | 1,252 | 1,232 | 1,251 | +6 | +0.5% | 60,100 |
2007/02/14 | 1,240 | 1,248 | 1,238 | 1,245 | +10 | +0.8% | 43,300 |
2007/02/13 | 1,256 | 1,260 | 1,225 | 1,235 | -12 | -1% | 80,000 |
2007/02/09 | 1,248 | 1,254 | 1,226 | 1,247 | -3 | -0.2% | 79,400 |
2007/02/08 | 1,263 | 1,277 | 1,249 | 1,250 | -16 | -1.3% | 91,200 |
2007/02/07 | 1,271 | 1,275 | 1,264 | 1,266 | -6 | -0.5% | 72,700 |
2007/02/06 | 1,281 | 1,288 | 1,270 | 1,272 | -11 | -0.9% | 76,300 |
2007/02/05 | 1,296 | 1,296 | 1,278 | 1,283 | +7 | +0.5% | 77,100 |
2007/02/02 | 1,285 | 1,290 | 1,276 | 1,276 | +2 | +0.2% | 45,100 |
2007/02/01 | 1,277 | 1,292 | 1,268 | 1,274 | +11 | +0.9% | 45,300 |
2007/01/31 | 1,284 | 1,289 | 1,260 | 1,263 | -15 | -1.2% | 92,200 |
2007/01/30 | 1,274 | 1,298 | 1,273 | 1,278 | +8 | +0.6% | 40,800 |
2007/01/29 | 1,293 | 1,293 | 1,266 | 1,270 | -20 | -1.6% | 156,500 |
2007/01/26 | 1,325 | 1,330 | 1,287 | 1,290 | -35 | -2.6% | 148,200 |
2007/01/25 | 1,340 | 1,360 | 1,322 | 1,325 | -14 | -1% | 86,200 |
2007/01/24 | 1,322 | 1,340 | 1,321 | 1,339 | +22 | +1.7% | 38,700 |
2007/01/23 | 1,340 | 1,342 | 1,314 | 1,317 | -25 | -1.9% | 78,700 |
2007/01/22 | 1,341 | 1,347 | 1,338 | 1,342 | +1 | +0.1% | 88,900 |
2007/01/19 | 1,350 | 1,350 | 1,336 | 1,341 | +2 | +0.1% | 46,500 |
2007/01/18 | 1,331 | 1,346 | 1,331 | 1,339 | +11 | +0.8% | 97,500 |
2007/01/17 | 1,377 | 1,377 | 1,322 | 1,328 | -46 | -3.3% | 149,000 |
2007/01/16 | 1,368 | 1,383 | 1,350 | 1,374 | +25 | +1.9% | 75,200 |
2007/01/15 | 1,388 | 1,388 | 1,335 | 1,349 | +21 | +1.6% | 167,500 |
2007/01/12 | 1,297 | 1,330 | 1,290 | 1,328 | +71 | +5.6% | 114,500 |
2007/01/11 | 1,257 | 1,269 | 1,250 | 1,257 | +7 | +0.6% | 85,000 |
2007/01/10 | 1,260 | 1,260 | 1,248 | 1,250 | +4 | +0.3% | 73,800 |
2007/01/09 | 1,250 | 1,252 | 1,243 | 1,246 | -1 | -0.1% | 82,500 |
2007/01/05 | 1,250 | 1,255 | 1,246 | 1,247 | ±0 | ±0% | 30,800 |
2007/01/04 | 1,248 | 1,254 | 1,245 | 1,247 | +1 | +0.1% | 45,100 |
2006/12/29 | 1,250 | 1,252 | 1,245 | 1,246 | +2 | +0.2% | 15,500 |
2006/12/28 | 1,260 | 1,263 | 1,238 | 1,244 | +3 | +0.2% | 28,100 |
2006/12/27 | 1,250 | 1,254 | 1,239 | 1,241 | +7 | +0.6% | 34,900 |
2006/12/26 | 1,237 | 1,242 | 1,217 | 1,234 | -3 | -0.2% | 42,700 |
2006/12/25 | 1,256 | 1,256 | 1,236 | 1,237 | -15 | -1.2% | 38,400 |
2006/12/22 | 1,259 | 1,270 | 1,250 | 1,252 | +7 | +0.6% | 41,900 |
2006/12/21 | 1,265 | 1,265 | 1,240 | 1,245 | -35 | -2.7% | 54,300 |
2006/12/20 | 1,289 | 1,289 | 1,258 | 1,280 | -10 | -0.8% | 62,000 |
2006/12/19 | 1,323 | 1,337 | 1,285 | 1,290 | -32 | -2.4% | 59,000 |
4301~
4350
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