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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,915 | 2,954 | 2,915 | 2,942 | +7 | +0.2% | 900 |
| 2025/01/15 | 2,935 | 2,935 | 2,935 | 2,935 | +35 | +1.2% | 300 |
| 2025/01/14 | 2,963 | 2,963 | 2,900 | 2,900 | -63 | -2.1% | 1,500 |
| 2025/01/10 | 2,967 | 2,979 | 2,963 | 2,963 | -3 | -0.1% | 1,300 |
| 2025/01/09 | 2,960 | 2,966 | 2,958 | 2,966 | +15 | +0.5% | 600 |
| 2025/01/08 | 2,925 | 2,952 | 2,925 | 2,951 | +26 | +0.9% | 900 |
| 2025/01/07 | 2,925 | 2,929 | 2,925 | 2,925 | -1 | ±0% | 800 |
| 2025/01/06 | 2,924 | 2,926 | 2,920 | 2,926 | +17 | +0.6% | 900 |
| 2024/12/30 | 2,887 | 2,909 | 2,887 | 2,909 | +22 | +0.8% | 400 |
| 2024/12/27 | 2,857 | 2,894 | 2,857 | 2,887 | +25 | +0.9% | 1,500 |
| 2024/12/26 | 2,862 | 2,862 | 2,849 | 2,862 | ±0 | ±0% | 1,000 |
| 2024/12/25 | 2,836 | 2,862 | 2,836 | 2,862 | -24 | -0.8% | 1,100 |
| 2024/12/24 | 2,896 | 2,896 | 2,883 | 2,886 | +26 | +0.9% | 700 |
| 2024/12/23 | 2,886 | 2,886 | 2,860 | 2,860 | -26 | -0.9% | 1,100 |
| 2024/12/20 | 2,897 | 2,897 | 2,860 | 2,886 | -4 | -0.1% | 1,300 |
| 2024/12/19 | 2,889 | 2,890 | 2,889 | 2,890 | +24 | +0.8% | 200 |
| 2024/12/18 | 2,893 | 2,893 | 2,865 | 2,866 | -31 | -1.1% | 1,100 |
| 2024/12/17 | 2,900 | 2,900 | 2,897 | 2,897 | +31 | +1.1% | 200 |
| 2024/12/16 | 2,875 | 2,875 | 2,865 | 2,866 | -29 | -1% | 1,400 |
| 2024/12/13 | 2,897 | 2,897 | 2,880 | 2,895 | +25 | +0.9% | 500 |
| 2024/12/12 | 2,870 | 2,880 | 2,870 | 2,870 | ±0 | ±0% | 500 |
| 2024/12/11 | 2,880 | 2,880 | 2,870 | 2,870 | -10 | -0.3% | 700 |
| 2024/12/10 | 2,880 | 2,888 | 2,879 | 2,880 | ±0 | ±0% | 1,000 |
| 2024/12/09 | 2,881 | 2,881 | 2,875 | 2,880 | +15 | +0.5% | 800 |
| 2024/12/06 | 2,862 | 2,865 | 2,862 | 2,865 | +2 | +0.1% | 400 |
| 2024/12/05 | 2,877 | 2,877 | 2,863 | 2,863 | -13 | -0.5% | 400 |
| 2024/12/04 | 2,885 | 2,885 | 2,876 | 2,876 | -45 | -1.5% | 500 |
| 2024/12/03 | 2,926 | 2,926 | 2,880 | 2,921 | -5 | -0.2% | 1,200 |
| 2024/12/02 | 2,926 | 2,926 | 2,926 | 2,926 | +42 | +1.5% | 1,500 |
| 2024/11/29 | 2,884 | 2,884 | 2,884 | 2,884 | -6 | -0.2% | 300 |
| 2024/11/28 | 2,927 | 2,927 | 2,880 | 2,890 | -2 | -0.1% | 800 |
| 2024/11/27 | 2,900 | 2,900 | 2,892 | 2,892 | +16 | +0.6% | 400 |
| 2024/11/26 | 2,876 | 2,876 | 2,876 | 2,876 | -6 | -0.2% | 300 |
| 2024/11/25 | 2,891 | 2,893 | 2,882 | 2,882 | +7 | +0.2% | 800 |
| 2024/11/22 | 2,891 | 2,891 | 2,875 | 2,875 | -14 | -0.5% | 1,300 |
| 2024/11/21 | 2,860 | 2,898 | 2,860 | 2,889 | +39 | +1.4% | 1,100 |
| 2024/11/20 | 2,842 | 2,850 | 2,840 | 2,850 | +17 | +0.6% | 700 |
| 2024/11/19 | 2,827 | 2,833 | 2,827 | 2,833 | +4 | +0.1% | 600 |
| 2024/11/18 | 2,831 | 2,831 | 2,829 | 2,829 | -2 | -0.1% | 200 |
| 2024/11/15 | 2,825 | 2,834 | 2,825 | 2,831 | +6 | +0.2% | 1,300 |
| 2024/11/14 | 2,826 | 2,826 | 2,825 | 2,825 | +1 | ±0% | 200 |
| 2024/11/13 | 2,864 | 2,864 | 2,822 | 2,824 | -2 | -0.1% | 700 |
| 2024/11/12 | 2,830 | 2,876 | 2,826 | 2,826 | -4 | -0.1% | 400 |
| 2024/11/11 | 2,830 | 2,830 | 2,816 | 2,830 | +14 | +0.5% | 1,100 |
| 2024/11/08 | 2,816 | 2,816 | 2,816 | 2,816 | -4 | -0.1% | 200 |
| 2024/11/07 | 2,815 | 2,820 | 2,810 | 2,820 | ±0 | ±0% | 1,000 |
| 2024/11/06 | 2,820 | 2,820 | 2,820 | 2,820 | ±0 | ±0% | 800 |
| 2024/11/05 | 2,820 | 2,821 | 2,820 | 2,820 | ±0 | ±0% | 400 |
| 2024/11/01 | 2,828 | 2,850 | 2,820 | 2,820 | -8 | -0.3% | 1,200 |
| 2024/10/31 | 2,828 | 2,828 | 2,828 | 2,828 | -30 | -1% | 100 |
101～
150
件表示中 / 3720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 | 284,400円 | +0.7% | -9.0% | 2.81% | 6.71倍 | 0.51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 |
| 中村超硬 | 29,600円 | +13.6% | - | 0.00% | 325.28倍 | 4.03倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| ニチダイ | 35,400円 | +4.3% | +2.7% | 1.69% | 31.98倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 赤阪鉄 | 186,000円 | +3.3% | +72.4% | 1.61% | 35.57倍 | 0.28倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| エンシュウ | 44,700円 | -8.6% | - | 2.24% | 28.19倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
