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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,622 | 1,634 | 1,620 | 1,627 | +1 | +0.1% | 7,100 |
| 2005/07/19 | 1,625 | 1,630 | 1,620 | 1,626 | -18 | -1.1% | 7,200 |
| 2005/07/15 | 1,625 | 1,644 | 1,613 | 1,644 | +29 | +1.8% | 15,400 |
| 2005/07/14 | 1,635 | 1,645 | 1,610 | 1,615 | -13 | -0.8% | 12,900 |
| 2005/07/13 | 1,615 | 1,629 | 1,601 | 1,628 | +11 | +0.7% | 25,500 |
| 2005/07/12 | 1,623 | 1,628 | 1,615 | 1,617 | -11 | -0.7% | 19,300 |
| 2005/07/11 | 1,638 | 1,647 | 1,628 | 1,628 | ±0 | ±0% | 10,400 |
| 2005/07/08 | 1,650 | 1,650 | 1,623 | 1,628 | -22 | -1.3% | 13,200 |
| 2005/07/07 | 1,661 | 1,661 | 1,650 | 1,650 | -10 | -0.6% | 10,300 |
| 2005/07/06 | 1,656 | 1,662 | 1,651 | 1,660 | +5 | +0.3% | 12,400 |
| 2005/07/05 | 1,651 | 1,657 | 1,650 | 1,655 | +5 | +0.3% | 6,600 |
| 2005/07/04 | 1,657 | 1,658 | 1,650 | 1,650 | +2 | +0.1% | 12,200 |
| 2005/07/01 | 1,633 | 1,653 | 1,633 | 1,648 | +15 | +0.9% | 20,800 |
| 2005/06/30 | 1,641 | 1,651 | 1,630 | 1,633 | -8 | -0.5% | 16,900 |
| 2005/06/29 | 1,635 | 1,653 | 1,627 | 1,641 | +4 | +0.2% | 24,400 |
| 2005/06/28 | 1,630 | 1,639 | 1,615 | 1,637 | +6 | +0.4% | 18,600 |
| 2005/06/27 | 1,625 | 1,631 | 1,615 | 1,631 | -3 | -0.2% | 9,900 |
| 2005/06/24 | 1,641 | 1,641 | 1,607 | 1,634 | -8 | -0.5% | 25,400 |
| 2005/06/23 | 1,642 | 1,650 | 1,641 | 1,642 | +1 | +0.1% | 19,200 |
| 2005/06/22 | 1,630 | 1,643 | 1,628 | 1,641 | +10 | +0.6% | 29,300 |
| 2005/06/21 | 1,629 | 1,635 | 1,628 | 1,631 | ±0 | ±0% | 16,600 |
| 2005/06/20 | 1,620 | 1,635 | 1,611 | 1,631 | +21 | +1.3% | 34,500 |
| 2005/06/17 | 1,577 | 1,618 | 1,577 | 1,610 | +31 | +2% | 26,800 |
| 2005/06/16 | 1,570 | 1,582 | 1,568 | 1,579 | +9 | +0.6% | 14,100 |
| 2005/06/15 | 1,568 | 1,573 | 1,560 | 1,570 | -20 | -1.3% | 33,200 |
| 2005/06/14 | 1,600 | 1,600 | 1,582 | 1,590 | -7 | -0.4% | 9,000 |
| 2005/06/13 | 1,599 | 1,599 | 1,585 | 1,597 | -12 | -0.7% | 10,100 |
| 2005/06/10 | 1,590 | 1,612 | 1,590 | 1,609 | +32 | +2% | 25,400 |
| 2005/06/09 | 1,597 | 1,604 | 1,577 | 1,577 | -15 | -0.9% | 7,500 |
| 2005/06/08 | 1,571 | 1,620 | 1,563 | 1,592 | +16 | +1% | 34,800 |
| 2005/06/07 | 1,581 | 1,581 | 1,550 | 1,576 | -15 | -0.9% | 13,500 |
| 2005/06/06 | 1,593 | 1,593 | 1,551 | 1,591 | -4 | -0.3% | 22,700 |
| 2005/06/03 | 1,590 | 1,597 | 1,569 | 1,595 | -1 | -0.1% | 16,500 |
| 2005/06/02 | 1,600 | 1,600 | 1,572 | 1,596 | -9 | -0.6% | 9,000 |
| 2005/06/01 | 1,610 | 1,610 | 1,574 | 1,605 | -5 | -0.3% | 15,400 |
| 2005/05/31 | 1,600 | 1,610 | 1,589 | 1,610 | +4 | +0.2% | 8,500 |
| 2005/05/30 | 1,614 | 1,618 | 1,592 | 1,606 | -7 | -0.4% | 11,800 |
| 2005/05/27 | 1,615 | 1,620 | 1,600 | 1,613 | +18 | +1.1% | 19,400 |
| 2005/05/26 | 1,592 | 1,597 | 1,571 | 1,595 | ±0 | ±0% | 12,700 |
| 2005/05/25 | 1,620 | 1,620 | 1,582 | 1,595 | -32 | -2% | 11,000 |
| 2005/05/24 | 1,615 | 1,629 | 1,615 | 1,627 | +13 | +0.8% | 21,300 |
| 2005/05/23 | 1,556 | 1,620 | 1,531 | 1,614 | +29 | +1.8% | 18,800 |
| 2005/05/20 | 1,590 | 1,600 | 1,568 | 1,585 | -26 | -1.6% | 22,900 |
| 2005/05/19 | 1,506 | 1,611 | 1,506 | 1,611 | +109 | +7.3% | 45,300 |
| 2005/05/18 | 1,516 | 1,524 | 1,502 | 1,502 | -4 | -0.3% | 17,600 |
| 2005/05/17 | 1,541 | 1,550 | 1,502 | 1,506 | -24 | -1.6% | 26,600 |
| 2005/05/16 | 1,513 | 1,556 | 1,510 | 1,530 | -41 | -2.6% | 52,000 |
| 2005/05/13 | 1,606 | 1,606 | 1,571 | 1,571 | -31 | -1.9% | 4,600 |
| 2005/05/12 | 1,625 | 1,632 | 1,601 | 1,602 | -23 | -1.4% | 13,400 |
| 2005/05/11 | 1,625 | 1,633 | 1,600 | 1,625 | -10 | -0.6% | 22,100 |
4701～
4750
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
