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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 3,285 | 3,285 | 3,285 | 3,285 | +70 | +2.2% | 200 |
| 2018/03/26 | 3,185 | 3,215 | 3,185 | 3,215 | -15 | -0.5% | 600 |
| 2018/03/23 | 3,205 | 3,230 | 3,200 | 3,230 | -70 | -2.1% | 700 |
| 2018/03/22 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 300 |
| 2018/03/20 | 3,285 | 3,315 | 3,265 | 3,295 | -40 | -1.2% | 1,500 |
| 2018/03/19 | 3,340 | 3,350 | 3,335 | 3,335 | +65 | +2% | 3,300 |
| 2018/03/16 | 3,275 | 3,310 | 3,270 | 3,270 | +35 | +1.1% | 500 |
| 2018/03/15 | 3,285 | 3,285 | 3,225 | 3,235 | - | - | 500 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 3,350 | 3,350 | 3,315 | 3,320 | -30 | -0.9% | 1,100 |
| 2018/03/12 | 3,335 | 3,355 | 3,305 | 3,350 | +30 | +0.9% | 1,700 |
| 2018/03/09 | 3,285 | 3,320 | 3,260 | 3,320 | - | - | 900 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 3,300 | 3,300 | 3,290 | 3,290 | +90 | +2.8% | 700 |
| 2018/03/05 | 3,285 | 3,285 | 3,200 | 3,200 | -55 | -1.7% | 900 |
| 2018/03/02 | 3,295 | 3,295 | 3,235 | 3,255 | -5 | -0.2% | 1,000 |
| 2018/03/01 | 3,300 | 3,300 | 3,260 | 3,260 | -50 | -1.5% | 900 |
| 2018/02/28 | 3,310 | 3,310 | 3,300 | 3,310 | +5 | +0.2% | 400 |
| 2018/02/27 | 3,345 | 3,345 | 3,305 | 3,305 | -30 | -0.9% | 1,400 |
| 2018/02/26 | 3,280 | 3,335 | 3,280 | 3,335 | +70 | +2.1% | 900 |
| 2018/02/23 | 3,235 | 3,305 | 3,235 | 3,265 | +50 | +1.6% | 400 |
| 2018/02/22 | 3,250 | 3,250 | 3,215 | 3,215 | -75 | -2.3% | 300 |
| 2018/02/21 | 3,305 | 3,305 | 3,290 | 3,290 | -5 | -0.2% | 900 |
| 2018/02/20 | 3,260 | 3,295 | 3,260 | 3,295 | +35 | +1.1% | 1,200 |
| 2018/02/19 | 3,170 | 3,260 | 3,170 | 3,260 | - | - | 2,900 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 3,105 | 3,185 | 3,105 | 3,125 | +50 | +1.6% | 2,000 |
| 2018/02/14 | 3,125 | 3,125 | 3,070 | 3,075 | -95 | -3% | 2,100 |
| 2018/02/13 | 3,200 | 3,215 | 3,135 | 3,170 | +100 | +3.3% | 2,800 |
| 2018/02/09 | 3,025 | 3,150 | 3,025 | 3,070 | -230 | -7% | 3,700 |
| 2018/02/08 | 3,220 | 3,360 | 3,215 | 3,300 | +75 | +2.3% | 3,900 |
| 2018/02/07 | 3,450 | 3,450 | 3,200 | 3,225 | -25 | -0.8% | 4,700 |
| 2018/02/06 | 3,405 | 3,415 | 3,210 | 3,250 | -425 | -11.6% | 8,300 |
| 2018/02/05 | 3,685 | 3,700 | 3,650 | 3,675 | -45 | -1.2% | 2,600 |
| 2018/02/02 | 3,720 | 3,750 | 3,700 | 3,720 | -5 | -0.1% | 3,400 |
| 2018/02/01 | 3,755 | 3,755 | 3,725 | 3,725 | +15 | +0.4% | 2,300 |
| 2018/01/31 | 3,710 | 3,805 | 3,710 | 3,710 | -110 | -2.9% | 3,800 |
| 2018/01/30 | 3,925 | 3,925 | 3,820 | 3,820 | -115 | -2.9% | 3,800 |
| 2018/01/29 | 3,950 | 3,950 | 3,935 | 3,935 | -5 | -0.1% | 1,500 |
| 2018/01/26 | 3,940 | 3,940 | 3,940 | 3,940 | -20 | -0.5% | 200 |
| 2018/01/25 | 3,995 | 3,995 | 3,960 | 3,960 | -10 | -0.3% | 600 |
| 2018/01/24 | 3,980 | 4,005 | 3,970 | 3,970 | -10 | -0.3% | 3,700 |
| 2018/01/23 | 3,980 | 3,980 | 3,910 | 3,980 | ±0 | ±0% | 3,000 |
| 2018/01/22 | 3,930 | 3,985 | 3,930 | 3,980 | +50 | +1.3% | 1,000 |
| 2018/01/19 | 3,970 | 3,970 | 3,930 | 3,930 | -40 | -1% | 1,500 |
| 2018/01/18 | 4,000 | 4,000 | 3,945 | 3,970 | +20 | +0.5% | 2,500 |
| 2018/01/17 | 3,915 | 3,960 | 3,875 | 3,950 | +35 | +0.9% | 5,100 |
| 2018/01/16 | 3,975 | 3,990 | 3,910 | 3,915 | -85 | -2.1% | 10,100 |
1801～
1850
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 | 297,700円 | +2.3% | -20.6% | 2.69% | 11.90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 | 38,000円 | +3.6% | -64.0% | 0.00% | 61.39倍 | 0.37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 | 36,500円 | +4.3% | +2.7% | 1.64% | 32.94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 | 99,500円 | +4.6% | +130.8% | 4.02% | 8.45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 | 153,700円 | +1.1% | -10.8% | 3.58% | 9.97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
