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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 2,080 | 2,085 | 2,025 | 2,080 | -10 | -0.5% | 59,700 |
| 2005/09/29 | 2,045 | 2,090 | 2,020 | 2,090 | +10 | +0.5% | 51,000 |
| 2005/09/28 | 2,055 | 2,080 | 2,000 | 2,080 | +20 | +1% | 38,500 |
| 2005/09/27 | 2,010 | 2,065 | 2,010 | 2,060 | -30 | -1.4% | 30,000 |
| 2005/09/26 | 2,100 | 2,115 | 2,050 | 2,090 | +40 | +2% | 105,500 |
| 2005/09/22 | 1,951 | 2,050 | 1,951 | 2,050 | +107 | +5.5% | 103,900 |
| 2005/09/21 | 1,918 | 1,949 | 1,918 | 1,943 | +17 | +0.9% | 27,200 |
| 2005/09/20 | 1,914 | 1,936 | 1,880 | 1,926 | +16 | +0.8% | 33,800 |
| 2005/09/16 | 1,886 | 1,910 | 1,886 | 1,910 | +25 | +1.3% | 39,600 |
| 2005/09/15 | 1,887 | 1,909 | 1,882 | 1,885 | -3 | -0.2% | 51,200 |
| 2005/09/14 | 1,870 | 1,888 | 1,867 | 1,888 | +28 | +1.5% | 24,200 |
| 2005/09/13 | 1,874 | 1,878 | 1,859 | 1,860 | -19 | -1% | 21,200 |
| 2005/09/12 | 1,890 | 1,890 | 1,870 | 1,879 | -9 | -0.5% | 23,700 |
| 2005/09/09 | 1,876 | 1,888 | 1,875 | 1,888 | +13 | +0.7% | 61,300 |
| 2005/09/08 | 1,860 | 1,897 | 1,860 | 1,875 | +20 | +1.1% | 61,500 |
| 2005/09/07 | 1,833 | 1,879 | 1,830 | 1,855 | +28 | +1.5% | 58,400 |
| 2005/09/06 | 1,831 | 1,910 | 1,827 | 1,827 | -3 | -0.2% | 95,500 |
| 2005/09/05 | 1,800 | 1,840 | 1,781 | 1,830 | +27 | +1.5% | 67,300 |
| 2005/09/02 | 1,730 | 1,810 | 1,730 | 1,803 | +73 | +4.2% | 95,900 |
| 2005/09/01 | 1,728 | 1,740 | 1,721 | 1,730 | +7 | +0.4% | 26,700 |
| 2005/08/31 | 1,733 | 1,735 | 1,715 | 1,723 | -15 | -0.9% | 16,300 |
| 2005/08/30 | 1,719 | 1,751 | 1,708 | 1,738 | +24 | +1.4% | 19,000 |
| 2005/08/29 | 1,745 | 1,745 | 1,712 | 1,714 | -31 | -1.8% | 19,800 |
| 2005/08/26 | 1,742 | 1,745 | 1,735 | 1,745 | +4 | +0.2% | 12,900 |
| 2005/08/25 | 1,738 | 1,749 | 1,729 | 1,741 | +3 | +0.2% | 35,400 |
| 2005/08/24 | 1,732 | 1,740 | 1,730 | 1,738 | +7 | +0.4% | 17,200 |
| 2005/08/23 | 1,736 | 1,739 | 1,730 | 1,731 | +6 | +0.3% | 15,300 |
| 2005/08/22 | 1,727 | 1,731 | 1,660 | 1,725 | +2 | +0.1% | 25,100 |
| 2005/08/19 | 1,725 | 1,731 | 1,716 | 1,723 | -2 | -0.1% | 6,000 |
| 2005/08/18 | 1,743 | 1,749 | 1,720 | 1,725 | -22 | -1.3% | 14,900 |
| 2005/08/17 | 1,740 | 1,750 | 1,720 | 1,747 | -2 | -0.1% | 21,900 |
| 2005/08/16 | 1,717 | 1,753 | 1,717 | 1,749 | +32 | +1.9% | 32,900 |
| 2005/08/15 | 1,755 | 1,755 | 1,707 | 1,717 | -43 | -2.4% | 31,300 |
| 2005/08/12 | 1,790 | 1,790 | 1,745 | 1,760 | -12 | -0.7% | 28,000 |
| 2005/08/11 | 1,790 | 1,790 | 1,760 | 1,772 | -4 | -0.2% | 12,400 |
| 2005/08/10 | 1,755 | 1,790 | 1,748 | 1,776 | +23 | +1.3% | 45,600 |
| 2005/08/09 | 1,745 | 1,755 | 1,741 | 1,753 | +7 | +0.4% | 14,300 |
| 2005/08/08 | 1,700 | 1,754 | 1,686 | 1,746 | +16 | +0.9% | 35,200 |
| 2005/08/05 | 1,720 | 1,745 | 1,705 | 1,730 | +7 | +0.4% | 25,100 |
| 2005/08/04 | 1,718 | 1,735 | 1,700 | 1,723 | -25 | -1.4% | 17,200 |
| 2005/08/03 | 1,770 | 1,770 | 1,734 | 1,748 | -20 | -1.1% | 36,200 |
| 2005/08/02 | 1,770 | 1,770 | 1,734 | 1,768 | -2 | -0.1% | 57,400 |
| 2005/08/01 | 1,720 | 1,790 | 1,720 | 1,770 | +60 | +3.5% | 158,000 |
| 2005/07/29 | 1,672 | 1,721 | 1,672 | 1,710 | +50 | +3% | 113,200 |
| 2005/07/28 | 1,660 | 1,665 | 1,656 | 1,660 | +10 | +0.6% | 14,800 |
| 2005/07/27 | 1,642 | 1,650 | 1,636 | 1,650 | +10 | +0.6% | 15,900 |
| 2005/07/26 | 1,642 | 1,645 | 1,635 | 1,640 | +7 | +0.4% | 23,300 |
| 2005/07/25 | 1,625 | 1,636 | 1,618 | 1,633 | +17 | +1.1% | 25,000 |
| 2005/07/22 | 1,638 | 1,638 | 1,610 | 1,616 | -19 | -1.2% | 13,800 |
| 2005/07/21 | 1,632 | 1,639 | 1,632 | 1,635 | +8 | +0.5% | 15,300 |
4651～
4700
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
