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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 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 |
| 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 |
4801～
4850
件表示中 / 6910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 | 70,400円 | -4.7% | -46.2% | 2.84% | 19.49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 |
| 遠藤製作 | 123,800円 | +3.4% | -13.2% | 3.23% | 10.34倍 | 0.49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 |
| ノ ダ | 65,000円 | +1.3% | +18.5% | 5.54% | 25.44倍 | 0.30倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| コラントッテ | 115,300円 | +9.4% | +10.4% | 3.12% | 9.50倍 | 2.55倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| 永大産業 | 20,400円 | +0.5% | - | 4.90% | - | 0.20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 |
市場注目の銘柄
チャート関連のコラム
