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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 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 |
| 2006/12/18 | 1,322 | 1,342 | 1,318 | 1,322 | -2 | -0.2% | 27,000 |
| 2006/12/15 | 1,345 | 1,345 | 1,316 | 1,324 | -15 | -1.1% | 66,800 |
| 2006/12/14 | 1,376 | 1,376 | 1,334 | 1,339 | -37 | -2.7% | 89,100 |
| 2006/12/13 | 1,393 | 1,393 | 1,373 | 1,376 | +3 | +0.2% | 46,200 |
| 2006/12/12 | 1,396 | 1,396 | 1,372 | 1,373 | +5 | +0.4% | 32,500 |
| 2006/12/11 | 1,387 | 1,387 | 1,367 | 1,368 | +21 | +1.6% | 49,200 |
| 2006/12/08 | 1,341 | 1,361 | 1,340 | 1,347 | +1 | +0.1% | 32,000 |
| 2006/12/07 | 1,347 | 1,360 | 1,337 | 1,346 | +1 | +0.1% | 37,300 |
| 2006/12/06 | 1,341 | 1,359 | 1,329 | 1,345 | -5 | -0.4% | 44,900 |
| 2006/12/05 | 1,384 | 1,384 | 1,341 | 1,350 | -36 | -2.6% | 68,900 |
| 2006/12/04 | 1,390 | 1,397 | 1,371 | 1,386 | +4 | +0.3% | 79,200 |
4351～
4400
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
