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 |
|---|---|---|---|---|---|---|---|
| 2004/09/22 | 1,835 | 1,860 | 1,807 | 1,825 | +20 | +1.1% | 6,700 |
| 2004/09/21 | 1,832 | 1,841 | 1,800 | 1,805 | +33 | +1.9% | 19,800 |
| 2004/09/17 | 1,880 | 1,880 | 1,770 | 1,772 | -2 | -0.1% | 52,200 |
| 2004/09/16 | 1,765 | 1,790 | 1,765 | 1,774 | -7 | -0.4% | 8,200 |
| 2004/09/15 | 1,777 | 1,798 | 1,757 | 1,781 | -26 | -1.4% | 10,700 |
| 2004/09/14 | 1,761 | 1,807 | 1,761 | 1,807 | +36 | +2% | 7,800 |
| 2004/09/13 | 1,751 | 1,778 | 1,751 | 1,771 | -9 | -0.5% | 3,100 |
| 2004/09/10 | 1,750 | 1,780 | 1,722 | 1,780 | ±0 | ±0% | 20,600 |
| 2004/09/09 | 1,799 | 1,820 | 1,775 | 1,780 | -40 | -2.2% | 11,500 |
| 2004/09/08 | 1,813 | 1,828 | 1,782 | 1,820 | +10 | +0.6% | 23,000 |
| 2004/09/07 | 1,844 | 1,844 | 1,800 | 1,810 | -37 | -2% | 15,300 |
| 2004/09/06 | 1,811 | 1,870 | 1,810 | 1,847 | +37 | +2% | 14,900 |
| 2004/09/03 | 1,834 | 1,835 | 1,805 | 1,810 | -24 | -1.3% | 7,300 |
| 2004/09/02 | 1,821 | 1,835 | 1,810 | 1,834 | -3 | -0.2% | 14,100 |
| 2004/09/01 | 1,832 | 1,860 | 1,831 | 1,837 | -18 | -1% | 13,700 |
| 2004/08/31 | 1,885 | 1,885 | 1,840 | 1,855 | -29 | -1.5% | 8,400 |
| 2004/08/30 | 1,845 | 1,884 | 1,820 | 1,884 | +39 | +2.1% | 9,700 |
| 2004/08/27 | 1,832 | 1,860 | 1,832 | 1,845 | +13 | +0.7% | 5,600 |
| 2004/08/26 | 1,883 | 1,885 | 1,832 | 1,832 | -26 | -1.4% | 12,100 |
| 2004/08/25 | 1,903 | 1,904 | 1,857 | 1,858 | -22 | -1.2% | 3,800 |
| 2004/08/24 | 1,886 | 1,886 | 1,880 | 1,880 | -6 | -0.3% | 10,400 |
| 2004/08/23 | 1,916 | 1,930 | 1,883 | 1,886 | -29 | -1.5% | 13,900 |
| 2004/08/20 | 1,882 | 1,930 | 1,882 | 1,915 | +25 | +1.3% | 8,000 |
| 2004/08/19 | 1,910 | 1,910 | 1,880 | 1,890 | -20 | -1% | 12,400 |
| 2004/08/18 | 1,873 | 1,910 | 1,870 | 1,910 | +38 | +2% | 11,200 |
| 2004/08/17 | 1,850 | 1,898 | 1,820 | 1,872 | +8 | +0.4% | 13,200 |
| 2004/08/16 | 1,867 | 1,874 | 1,830 | 1,864 | +14 | +0.8% | 12,700 |
| 2004/08/13 | 1,850 | 1,879 | 1,820 | 1,850 | -30 | -1.6% | 16,500 |
| 2004/08/12 | 1,840 | 1,888 | 1,840 | 1,880 | +32 | +1.7% | 7,800 |
| 2004/08/11 | 1,860 | 1,860 | 1,800 | 1,848 | +48 | +2.7% | 9,400 |
| 2004/08/10 | 1,889 | 1,889 | 1,800 | 1,800 | -40 | -2.2% | 6,200 |
| 2004/08/09 | 1,749 | 1,840 | 1,749 | 1,840 | +56 | +3.1% | 10,300 |
| 2004/08/06 | 1,758 | 1,790 | 1,740 | 1,784 | +26 | +1.5% | 5,700 |
| 2004/08/05 | 1,711 | 1,788 | 1,711 | 1,758 | +58 | +3.4% | 15,800 |
| 2004/08/04 | 1,750 | 1,770 | 1,694 | 1,700 | -30 | -1.7% | 19,000 |
| 2004/08/03 | 1,757 | 1,757 | 1,690 | 1,730 | -29 | -1.6% | 10,900 |
| 2004/08/02 | 1,780 | 1,791 | 1,703 | 1,759 | -51 | -2.8% | 31,400 |
| 2004/07/30 | 1,801 | 1,815 | 1,757 | 1,810 | +7 | +0.4% | 34,300 |
| 2004/07/29 | 1,847 | 1,847 | 1,803 | 1,803 | -44 | -2.4% | 10,300 |
| 2004/07/28 | 1,862 | 1,862 | 1,840 | 1,847 | -5 | -0.3% | 5,200 |
| 2004/07/27 | 1,851 | 1,881 | 1,830 | 1,852 | -27 | -1.4% | 13,900 |
| 2004/07/26 | 1,839 | 1,880 | 1,839 | 1,879 | -20 | -1.1% | 11,300 |
| 2004/07/23 | 1,888 | 1,900 | 1,881 | 1,899 | +9 | +0.5% | 7,900 |
| 2004/07/22 | 1,908 | 1,909 | 1,886 | 1,890 | -19 | -1% | 4,900 |
| 2004/07/21 | 1,832 | 1,920 | 1,832 | 1,909 | -13 | -0.7% | 11,900 |
| 2004/07/20 | 1,936 | 1,936 | 1,905 | 1,922 | +6 | +0.3% | 4,100 |
| 2004/07/16 | 1,901 | 1,936 | 1,881 | 1,916 | +16 | +0.8% | 7,700 |
| 2004/07/15 | 1,972 | 1,973 | 1,900 | 1,900 | -61 | -3.1% | 12,400 |
| 2004/07/14 | 1,995 | 1,996 | 1,961 | 1,961 | -18 | -0.9% | 19,700 |
| 2004/07/13 | 1,980 | 1,995 | 1,970 | 1,979 | +8 | +0.4% | 15,500 |
4901～
4950
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
