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 |
|---|---|---|---|---|---|---|---|
| 2018/06/11 | 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 |
| 2018/04/16 | 3,410 | 3,415 | 3,150 | 3,230 | -185 | -5.4% | 3,500 |
| 2018/04/13 | 3,415 | 3,460 | 3,400 | 3,415 | +5 | +0.1% | 1,800 |
| 2018/04/12 | 3,425 | 3,500 | 3,410 | 3,410 | -75 | -2.2% | 1,700 |
| 2018/04/11 | 3,445 | 3,485 | 3,435 | 3,485 | +75 | +2.2% | 1,300 |
| 2018/04/10 | 3,410 | 3,410 | 3,410 | 3,410 | -20 | -0.6% | 100 |
| 2018/04/09 | 3,425 | 3,440 | 3,425 | 3,430 | +15 | +0.4% | 500 |
| 2018/04/06 | 3,410 | 3,415 | 3,390 | 3,415 | -5 | -0.1% | 1,400 |
| 2018/04/05 | 3,420 | 3,430 | 3,420 | 3,420 | ±0 | ±0% | 400 |
| 2018/04/04 | 3,400 | 3,445 | 3,400 | 3,420 | +20 | +0.6% | 700 |
| 2018/04/03 | 3,380 | 3,445 | 3,375 | 3,400 | +5 | +0.1% | 800 |
| 2018/04/02 | 3,410 | 3,430 | 3,390 | 3,395 | +20 | +0.6% | 800 |
| 2018/03/30 | 3,435 | 3,435 | 3,370 | 3,375 | -115 | -3.3% | 1,300 |
| 2018/03/29 | 3,225 | 3,490 | 3,225 | 3,490 | - | - | 2,300 |
1751～
1800
件表示中 / 3760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 | 296,300円 | +2.3% | -20.6% | 2.70% | 11.84倍 | 0.52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 |
| 東京機 | 38,400円 | +3.6% | -64.0% | 0.00% | 62.04倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| ニチダイ | 36,100円 | +4.3% | +2.7% | 1.66% | 32.58倍 | 0.30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 |
| ダイジェト | 99,300円 | +4.6% | +130.8% | 4.03% | 8.43倍 | 0.37倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| 横田製作 | 153,500円 | +1.1% | -10.8% | 3.58% | 9.95倍 | 0.98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
