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 |
---|---|---|---|---|---|---|---|
2004/12/07 | 1,529 | 1,540 | 1,518 | 1,518 | -31 | -2% | 13,500 |
2004/12/06 | 1,550 | 1,550 | 1,531 | 1,549 | ±0 | ±0% | 9,800 |
2004/12/03 | 1,544 | 1,550 | 1,525 | 1,549 | +1 | +0.1% | 11,700 |
2004/12/02 | 1,550 | 1,550 | 1,537 | 1,548 | +5 | +0.3% | 11,400 |
2004/12/01 | 1,570 | 1,570 | 1,532 | 1,543 | -24 | -1.5% | 15,500 |
2004/11/30 | 1,570 | 1,571 | 1,548 | 1,567 | ±0 | ±0% | 16,300 |
2004/11/29 | 1,552 | 1,580 | 1,552 | 1,567 | +16 | +1% | 15,800 |
2004/11/26 | 1,540 | 1,579 | 1,540 | 1,551 | +21 | +1.4% | 33,400 |
2004/11/25 | 1,520 | 1,530 | 1,515 | 1,530 | ±0 | ±0% | 12,000 |
2004/11/24 | 1,531 | 1,546 | 1,515 | 1,530 | +2 | +0.1% | 23,800 |
2004/11/22 | 1,520 | 1,550 | 1,516 | 1,528 | -22 | -1.4% | 12,300 |
2004/11/19 | 1,550 | 1,561 | 1,524 | 1,550 | -21 | -1.3% | 20,400 |
2004/11/18 | 1,579 | 1,594 | 1,552 | 1,571 | -11 | -0.7% | 29,000 |
2004/11/17 | 1,572 | 1,591 | 1,572 | 1,582 | +2 | +0.1% | 22,100 |
2004/11/16 | 1,609 | 1,609 | 1,580 | 1,580 | -20 | -1.3% | 39,900 |
2004/11/15 | 1,590 | 1,613 | 1,580 | 1,600 | +30 | +1.9% | 95,600 |
2004/11/12 | 1,550 | 1,588 | 1,550 | 1,570 | +70 | +4.7% | 66,000 |
2004/11/11 | 1,497 | 1,506 | 1,490 | 1,500 | +5 | +0.3% | 32,700 |
2004/11/10 | 1,500 | 1,515 | 1,492 | 1,495 | -6 | -0.4% | 23,300 |
2004/11/09 | 1,505 | 1,511 | 1,495 | 1,501 | -9 | -0.6% | 17,600 |
2004/11/08 | 1,510 | 1,520 | 1,505 | 1,510 | +16 | +1.1% | 23,900 |
2004/11/05 | 1,500 | 1,514 | 1,494 | 1,494 | +9 | +0.6% | 14,900 |
2004/11/04 | 1,498 | 1,542 | 1,481 | 1,485 | -16 | -1.1% | 35,500 |
2004/11/02 | 1,491 | 1,509 | 1,490 | 1,501 | -7 | -0.5% | 20,800 |
2004/11/01 | 1,512 | 1,529 | 1,485 | 1,508 | -22 | -1.4% | 22,200 |
2004/10/29 | 1,521 | 1,550 | 1,511 | 1,530 | -17 | -1.1% | 38,100 |
2004/10/28 | 1,572 | 1,572 | 1,508 | 1,547 | -24 | -1.5% | 26,500 |
2004/10/27 | 1,545 | 1,572 | 1,500 | 1,571 | +4 | +0.3% | 35,500 |
2004/10/26 | 1,580 | 1,586 | 1,551 | 1,567 | -23 | -1.4% | 23,500 |
2004/10/25 | 1,589 | 1,600 | 1,560 | 1,590 | -8 | -0.5% | 16,400 |
2004/10/22 | 1,565 | 1,600 | 1,556 | 1,598 | +31 | +2% | 31,500 |
2004/10/21 | 1,543 | 1,590 | 1,542 | 1,567 | -2 | -0.1% | 26,800 |
2004/10/20 | 1,599 | 1,599 | 1,513 | 1,569 | -19 | -1.2% | 17,100 |
2004/10/19 | 1,581 | 1,596 | 1,581 | 1,588 | -1 | -0.1% | 18,000 |
2004/10/18 | 1,614 | 1,614 | 1,586 | 1,589 | -22 | -1.4% | 35,200 |
2004/10/15 | 1,605 | 1,615 | 1,592 | 1,611 | -11 | -0.7% | 189,700 |
2004/10/14 | 1,636 | 1,640 | 1,613 | 1,622 | -32 | -1.9% | 28,800 |
2004/10/13 | 1,635 | 1,657 | 1,630 | 1,654 | +16 | +1% | 31,900 |
2004/10/12 | 1,636 | 1,650 | 1,625 | 1,638 | +3 | +0.2% | 40,800 |
2004/10/08 | 1,630 | 1,645 | 1,622 | 1,635 | +4 | +0.2% | 36,700 |
2004/10/07 | 1,646 | 1,650 | 1,631 | 1,631 | -11 | -0.7% | 45,400 |
2004/10/06 | 1,630 | 1,650 | 1,621 | 1,642 | +10 | +0.6% | 150,600 |
2004/10/05 | 1,635 | 1,673 | 1,629 | 1,632 | -24 | -1.4% | 61,400 |
2004/10/04 | 1,669 | 1,669 | 1,611 | 1,656 | -15 | -0.9% | 46,000 |
2004/10/01 | 1,679 | 1,690 | 1,671 | 1,671 | -3 | -0.2% | 19,200 |
2004/09/30 | 1,675 | 1,705 | 1,655 | 1,674 | -31 | -1.8% | 22,200 |
2004/09/29 | 1,728 | 1,728 | 1,660 | 1,705 | -48 | -2.7% | 30,800 |
2004/09/28 | 1,754 | 1,779 | 1,738 | 1,753 | -34 | -1.9% | 7,900 |
2004/09/27 | 1,769 | 1,790 | 1,750 | 1,787 | -12 | -0.7% | 14,400 |
2004/09/24 | 1,810 | 1,825 | 1,785 | 1,799 | -26 | -1.4% | 26,000 |
4851~
4900
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