タケダ機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 57 | 57 | 57 | 57 | +3 | +5.6% | 7,000 |
| 2010/06/17 | 55 | 55 | 54 | 54 | - | - | 2,000 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 55 | 55 | 55 | 55 | +1 | +1.9% | 11,000 |
| 2010/06/14 | 54 | 54 | 54 | 54 | +4 | +8% | 1,000 |
| 2010/06/11 | 50 | 50 | 50 | 50 | ±0 | ±0% | 2,000 |
| 2010/06/10 | 52 | 52 | 50 | 50 | +1 | +2% | 3,000 |
| 2010/06/09 | 49 | 49 | 49 | 49 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 47 | 49 | 47 | 49 | - | - | 3,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 49 | 51 | 49 | 51 | +3 | +6.3% | 3,000 |
| 2010/06/02 | 48 | 48 | 48 | 48 | -2 | -4% | 1,000 |
| 2010/06/01 | 50 | 50 | 50 | 50 | - | - | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 50 | 51 | 50 | 50 | +2 | +4.2% | 5,000 |
| 2010/05/27 | 48 | 48 | 46 | 48 | +3 | +6.7% | 9,000 |
| 2010/05/26 | 44 | 50 | 44 | 45 | -4 | -8.2% | 21,000 |
| 2010/05/25 | 49 | 50 | 49 | 49 | +1 | +2.1% | 3,000 |
| 2010/05/24 | 48 | 48 | 48 | 48 | -2 | -4% | 9,000 |
| 2010/05/21 | 51 | 51 | 50 | 50 | -3 | -5.7% | 9,000 |
| 2010/05/20 | 54 | 55 | 53 | 53 | +2 | +3.9% | 13,000 |
| 2010/05/19 | 51 | 51 | 51 | 51 | ±0 | ±0% | 4,000 |
| 2010/05/18 | 53 | 53 | 50 | 51 | -4 | -7.3% | 23,000 |
| 2010/05/17 | 56 | 56 | 55 | 55 | -3 | -5.2% | 13,000 |
| 2010/05/14 | 60 | 60 | 56 | 58 | ±0 | ±0% | 14,000 |
| 2010/05/13 | 58 | 58 | 58 | 58 | +1 | +1.8% | 3,000 |
| 2010/05/12 | 58 | 58 | 57 | 57 | -2 | -3.4% | 2,000 |
| 2010/05/11 | 59 | 59 | 59 | 59 | -1 | -1.7% | 4,000 |
| 2010/05/10 | 57 | 60 | 57 | 60 | +3 | +5.3% | 9,000 |
| 2010/05/07 | 57 | 57 | 55 | 57 | -2 | -3.4% | 9,000 |
| 2010/05/06 | 60 | 61 | 59 | 59 | -2 | -3.3% | 13,000 |
| 2010/04/30 | 63 | 64 | 61 | 61 | ±0 | ±0% | 22,000 |
| 2010/04/28 | 60 | 61 | 60 | 61 | ±0 | ±0% | 15,000 |
| 2010/04/27 | 60 | 61 | 60 | 61 | +1 | +1.7% | 28,000 |
| 2010/04/26 | 60 | 60 | 60 | 60 | ±0 | ±0% | 7,000 |
| 2010/04/23 | 60 | 60 | 60 | 60 | +1 | +1.7% | 7,000 |
| 2010/04/22 | 59 | 59 | 59 | 59 | ±0 | ±0% | 18,000 |
| 2010/04/21 | 58 | 59 | 58 | 59 | ±0 | ±0% | 31,000 |
| 2010/04/20 | 60 | 60 | 58 | 59 | -1 | -1.7% | 34,000 |
| 2010/04/19 | 61 | 61 | 58 | 60 | -3 | -4.8% | 38,000 |
| 2010/04/16 | 62 | 64 | 62 | 63 | +2 | +3.3% | 31,000 |
| 2010/04/15 | 61 | 63 | 60 | 61 | +1 | +1.7% | 46,000 |
| 2010/04/14 | 59 | 61 | 58 | 60 | +1 | +1.7% | 74,000 |
| 2010/04/13 | 59 | 71 | 59 | 59 | +1 | +1.7% | 682,000 |
| 2010/04/12 | 57 | 58 | 56 | 58 | +2 | +3.6% | 31,000 |
| 2010/04/09 | 56 | 56 | 54 | 56 | ±0 | ±0% | 22,000 |
| 2010/04/08 | 57 | 57 | 56 | 56 | -1 | -1.8% | 23,000 |
| 2010/04/07 | 57 | 57 | 54 | 57 | +2 | +3.6% | 44,000 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「タケダ機」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 |
|---|---|---|---|---|---|---|---|---|
| タケダ機 | 409,500円 | +6.6% | +32.2% | 1.95% | 10.46倍 | 0.79倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| エンシュウ | 69,000円 | -2.1% | - | 1.88% | - | 0.37倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| 東自機 | 300,500円 | -10.8% | -35.3% | 2.66% | 6.01倍 | 0.52倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 明治機 | 36,300円 | +22.6% | +5.7% | 1.10% | 15.15倍 | 1.28倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| ニッチツ | 175,600円 | +9.8% | -15.3% | 1.71% | 25.07倍 | 0.33倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
