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 |
---|---|---|---|---|---|---|---|
2005/02/22 | 1,671 | 1,674 | 1,645 | 1,655 | -12 | -0.7% | 32,800 |
2005/02/21 | 1,675 | 1,693 | 1,666 | 1,667 | +2 | +0.1% | 31,800 |
2005/02/18 | 1,660 | 1,670 | 1,645 | 1,665 | -2 | -0.1% | 17,100 |
2005/02/17 | 1,661 | 1,675 | 1,660 | 1,667 | +2 | +0.1% | 18,000 |
2005/02/16 | 1,674 | 1,682 | 1,660 | 1,665 | -12 | -0.7% | 25,600 |
2005/02/15 | 1,685 | 1,685 | 1,672 | 1,677 | -5 | -0.3% | 7,000 |
2005/02/14 | 1,685 | 1,687 | 1,671 | 1,682 | +19 | +1.1% | 26,100 |
2005/02/10 | 1,665 | 1,668 | 1,629 | 1,663 | -5 | -0.3% | 42,800 |
2005/02/09 | 1,676 | 1,680 | 1,667 | 1,668 | -16 | -1% | 12,600 |
2005/02/08 | 1,690 | 1,690 | 1,680 | 1,684 | -5 | -0.3% | 26,900 |
2005/02/07 | 1,689 | 1,690 | 1,681 | 1,689 | -1 | -0.1% | 18,600 |
2005/02/04 | 1,695 | 1,695 | 1,676 | 1,690 | -8 | -0.5% | 27,100 |
2005/02/03 | 1,690 | 1,710 | 1,688 | 1,698 | +13 | +0.8% | 26,400 |
2005/02/02 | 1,700 | 1,710 | 1,671 | 1,685 | -17 | -1% | 29,700 |
2005/02/01 | 1,719 | 1,719 | 1,680 | 1,702 | -16 | -0.9% | 36,100 |
2005/01/31 | 1,680 | 1,719 | 1,674 | 1,718 | +44 | +2.6% | 51,400 |
2005/01/28 | 1,680 | 1,680 | 1,660 | 1,674 | -7 | -0.4% | 24,100 |
2005/01/27 | 1,692 | 1,692 | 1,675 | 1,681 | -14 | -0.8% | 15,100 |
2005/01/26 | 1,694 | 1,695 | 1,683 | 1,695 | +8 | +0.5% | 22,300 |
2005/01/25 | 1,685 | 1,700 | 1,683 | 1,687 | +2 | +0.1% | 27,300 |
2005/01/24 | 1,674 | 1,697 | 1,662 | 1,685 | +13 | +0.8% | 23,800 |
2005/01/21 | 1,678 | 1,680 | 1,660 | 1,672 | -11 | -0.7% | 19,700 |
2005/01/20 | 1,695 | 1,695 | 1,676 | 1,683 | -20 | -1.2% | 23,400 |
2005/01/19 | 1,700 | 1,715 | 1,690 | 1,703 | -9 | -0.5% | 39,500 |
2005/01/18 | 1,733 | 1,733 | 1,706 | 1,712 | -1 | -0.1% | 53,800 |
2005/01/17 | 1,700 | 1,733 | 1,685 | 1,713 | +15 | +0.9% | 72,300 |
2005/01/14 | 1,700 | 1,700 | 1,671 | 1,698 | -11 | -0.6% | 152,500 |
2005/01/13 | 1,600 | 1,760 | 1,600 | 1,709 | +129 | +8.2% | 298,100 |
2005/01/12 | 1,578 | 1,589 | 1,578 | 1,580 | -4 | -0.3% | 13,800 |
2005/01/11 | 1,573 | 1,592 | 1,572 | 1,584 | +11 | +0.7% | 13,700 |
2005/01/07 | 1,580 | 1,581 | 1,560 | 1,573 | -12 | -0.8% | 9,900 |
2005/01/06 | 1,590 | 1,590 | 1,580 | 1,585 | -8 | -0.5% | 5,600 |
2005/01/05 | 1,600 | 1,600 | 1,580 | 1,593 | -7 | -0.4% | 11,600 |
2005/01/04 | 1,604 | 1,604 | 1,591 | 1,600 | +5 | +0.3% | 7,600 |
2004/12/30 | 1,595 | 1,610 | 1,577 | 1,595 | +4 | +0.3% | 18,200 |
2004/12/29 | 1,595 | 1,605 | 1,572 | 1,591 | +2 | +0.1% | 28,000 |
2004/12/28 | 1,590 | 1,595 | 1,580 | 1,589 | +3 | +0.2% | 13,700 |
2004/12/27 | 1,601 | 1,606 | 1,585 | 1,586 | -15 | -0.9% | 16,800 |
2004/12/24 | 1,599 | 1,612 | 1,598 | 1,601 | +6 | +0.4% | 37,800 |
2004/12/22 | 1,583 | 1,600 | 1,576 | 1,595 | +13 | +0.8% | 27,200 |
2004/12/21 | 1,589 | 1,605 | 1,570 | 1,582 | -4 | -0.3% | 24,700 |
2004/12/20 | 1,555 | 1,589 | 1,555 | 1,586 | +37 | +2.4% | 26,300 |
2004/12/17 | 1,553 | 1,553 | 1,533 | 1,549 | +12 | +0.8% | 20,600 |
2004/12/16 | 1,495 | 1,550 | 1,495 | 1,537 | +17 | +1.1% | 27,100 |
2004/12/15 | 1,529 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 12,400 |
2004/12/14 | 1,487 | 1,530 | 1,485 | 1,530 | +45 | +3% | 19,500 |
2004/12/13 | 1,485 | 1,502 | 1,482 | 1,485 | -15 | -1% | 19,400 |
2004/12/10 | 1,485 | 1,500 | 1,485 | 1,500 | -3 | -0.2% | 31,200 |
2004/12/09 | 1,514 | 1,530 | 1,503 | 1,503 | -27 | -1.8% | 7,000 |
2004/12/08 | 1,517 | 1,532 | 1,500 | 1,530 | +12 | +0.8% | 14,600 |
4801~
4850
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