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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 3,260 | 3,260 | 3,245 | 3,245 | -10 | -0.3% | 1,300 |
| 2018/06/27 | 3,260 | 3,270 | 3,255 | 3,255 | -20 | -0.6% | 300 |
| 2018/06/26 | 3,255 | 3,275 | 3,255 | 3,275 | +20 | +0.6% | 300 |
| 2018/06/25 | 3,255 | 3,255 | 3,255 | 3,255 | -10 | -0.3% | 200 |
| 2018/06/22 | 3,265 | 3,265 | 3,265 | 3,265 | - | - | 300 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 3,295 | 3,295 | 3,295 | 3,295 | - | - | 100 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 3,300 | 3,300 | 3,275 | 3,275 | -25 | -0.8% | 200 |
| 2018/06/15 | 3,345 | 3,345 | 3,300 | 3,300 | - | - | 700 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 3,390 | 3,390 | 3,300 | 3,310 | -10 | -0.3% | 3,700 |
| 2018/06/12 | 3,315 | 3,320 | 3,315 | 3,320 | - | - | 600 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 3,310 | 3,325 | 3,310 | 3,325 | +20 | +0.6% | 200 |
| 2018/06/07 | 3,315 | 3,315 | 3,305 | 3,305 | +5 | +0.2% | 300 |
| 2018/06/06 | 3,300 | 3,300 | 3,290 | 3,300 | ±0 | ±0% | 600 |
| 2018/06/05 | 3,255 | 3,300 | 3,250 | 3,300 | +40 | +1.2% | 1,700 |
| 2018/06/04 | 3,275 | 3,275 | 3,255 | 3,260 | -10 | -0.3% | 1,800 |
| 2018/06/01 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 100 |
| 2018/05/31 | 3,270 | 3,270 | 3,270 | 3,270 | +20 | +0.6% | 100 |
| 2018/05/30 | 3,320 | 3,320 | 3,250 | 3,250 | - | - | 300 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 3,475 | 3,475 | 3,380 | 3,380 | -120 | -3.4% | 800 |
| 2018/05/25 | 3,510 | 3,510 | 3,500 | 3,500 | -40 | -1.1% | 500 |
| 2018/05/24 | 3,535 | 3,540 | 3,535 | 3,540 | -35 | -1% | 200 |
| 2018/05/23 | 3,540 | 3,580 | 3,540 | 3,575 | +45 | +1.3% | 300 |
| 2018/05/22 | 3,510 | 3,545 | 3,510 | 3,530 | ±0 | ±0% | 700 |
| 2018/05/21 | 3,545 | 3,545 | 3,515 | 3,530 | -20 | -0.6% | 600 |
| 2018/05/18 | 3,590 | 3,595 | 3,500 | 3,550 | -40 | -1.1% | 2,800 |
| 2018/05/17 | 3,575 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 1,700 |
| 2018/05/16 | 3,590 | 3,590 | 3,570 | 3,570 | -30 | -0.8% | 400 |
| 2018/05/15 | 3,615 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 2018/05/14 | 3,610 | 3,635 | 3,600 | 3,600 | +25 | +0.7% | 900 |
| 2018/05/11 | 3,575 | 3,575 | 3,575 | 3,575 | +10 | +0.3% | 100 |
| 2018/05/10 | 3,605 | 3,620 | 3,565 | 3,565 | -45 | -1.2% | 2,300 |
| 2018/05/09 | 3,530 | 3,615 | 3,530 | 3,610 | +85 | +2.4% | 2,500 |
| 2018/05/08 | 3,500 | 3,530 | 3,500 | 3,525 | +25 | +0.7% | 1,500 |
| 2018/05/07 | 3,470 | 3,500 | 3,460 | 3,500 | +10 | +0.3% | 1,200 |
| 2018/05/02 | 3,475 | 3,490 | 3,475 | 3,490 | - | - | 900 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 3,490 | 3,490 | 3,450 | 3,485 | -20 | -0.6% | 900 |
| 2018/04/26 | 3,520 | 3,520 | 3,460 | 3,505 | -10 | -0.3% | 1,300 |
| 2018/04/25 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 100 |
| 2018/04/24 | 3,480 | 3,500 | 3,480 | 3,500 | +40 | +1.2% | 1,000 |
| 2018/04/23 | 3,425 | 3,480 | 3,425 | 3,460 | +35 | +1% | 1,500 |
| 2018/04/20 | 3,450 | 3,470 | 3,400 | 3,425 | +45 | +1.3% | 1,400 |
| 2018/04/19 | 3,280 | 3,405 | 3,280 | 3,380 | +105 | +3.2% | 400 |
| 2018/04/18 | 3,260 | 3,320 | 3,260 | 3,275 | +20 | +0.6% | 1,000 |
| 2018/04/17 | 3,295 | 3,325 | 3,255 | 3,255 | +25 | +0.8% | 300 |
1701～
1750
件表示中 / 3723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 | 285,400円 | +0.7% | -9.0% | 2.80% | 6.73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 |
| 宇野鉄 | 290,000円 | +0.9% | -2.9% | 1.72% | 7.81倍 | 0.95倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,800円 | +4.3% | +2.7% | 1.68% | 32.31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 | 187,100円 | +3.3% | +72.4% | 1.60% | 35.79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 |
| 横田製作 | 152,100円 | +1.1% | -10.8% | 3.62% | 9.87倍 | 0.97倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
