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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 4,005 | 4,080 | 3,910 | 4,000 | -280 | -6.5% | 20,000 |
| 2018/01/12 | 4,180 | 4,360 | 4,175 | 4,280 | +125 | +3% | 12,300 |
| 2018/01/11 | 4,125 | 4,185 | 4,125 | 4,155 | -40 | -1% | 3,100 |
| 2018/01/10 | 4,200 | 4,200 | 4,195 | 4,195 | ±0 | ±0% | 1,500 |
| 2018/01/09 | 4,145 | 4,195 | 4,110 | 4,195 | +120 | +2.9% | 4,000 |
| 2018/01/05 | 4,145 | 4,145 | 4,050 | 4,075 | -55 | -1.3% | 1,500 |
| 2018/01/04 | 4,085 | 4,130 | 4,085 | 4,130 | +140 | +3.5% | 3,700 |
| 2017/12/29 | 3,900 | 4,050 | 3,900 | 3,990 | +80 | +2% | 3,100 |
| 2017/12/28 | 3,880 | 3,910 | 3,880 | 3,910 | +60 | +1.6% | 1,200 |
| 2017/12/27 | 3,790 | 3,850 | 3,790 | 3,850 | +50 | +1.3% | 700 |
| 2017/12/26 | 3,810 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 600 |
| 2017/12/25 | 3,750 | 3,820 | 3,750 | 3,800 | -5 | -0.1% | 3,900 |
| 2017/12/22 | 3,780 | 3,805 | 3,780 | 3,805 | +95 | +2.6% | 2,200 |
| 2017/12/21 | 3,725 | 3,725 | 3,710 | 3,710 | -10 | -0.3% | 2,200 |
| 2017/12/20 | 3,715 | 3,740 | 3,700 | 3,720 | +25 | +0.7% | 600 |
| 2017/12/19 | 3,705 | 3,705 | 3,665 | 3,695 | -75 | -2% | 2,500 |
| 2017/12/18 | 3,880 | 3,890 | 3,650 | 3,770 | -75 | -2% | 4,600 |
| 2017/12/15 | 3,940 | 3,940 | 3,845 | 3,845 | -65 | -1.7% | 700 |
| 2017/12/14 | 3,900 | 3,910 | 3,900 | 3,910 | +15 | +0.4% | 2,700 |
| 2017/12/13 | 3,850 | 3,895 | 3,845 | 3,895 | -15 | -0.4% | 400 |
| 2017/12/12 | 3,870 | 3,920 | 3,845 | 3,910 | +110 | +2.9% | 2,800 |
| 2017/12/11 | 3,705 | 3,845 | 3,705 | 3,800 | +130 | +3.5% | 2,100 |
| 2017/12/08 | 3,745 | 3,745 | 3,670 | 3,670 | +35 | +1% | 800 |
| 2017/12/07 | 3,630 | 3,710 | 3,630 | 3,635 | +15 | +0.4% | 2,300 |
| 2017/12/06 | 3,750 | 3,750 | 3,620 | 3,620 | -135 | -3.6% | 4,300 |
| 2017/12/05 | 3,895 | 3,895 | 3,750 | 3,755 | -185 | -4.7% | 3,200 |
| 2017/12/04 | 3,940 | 3,940 | 3,940 | 3,940 | +70 | +1.8% | 100 |
| 2017/12/01 | 3,925 | 3,925 | 3,870 | 3,870 | -50 | -1.3% | 1,100 |
| 2017/11/30 | 3,955 | 3,980 | 3,920 | 3,920 | -55 | -1.4% | 1,300 |
| 2017/11/29 | 3,915 | 3,990 | 3,915 | 3,975 | +60 | +1.5% | 2,100 |
| 2017/11/28 | 4,020 | 4,020 | 3,910 | 3,915 | +3,513 | +873.9% | 1,800 |
| 2017/11/27 | 406 | 410 | 402 | 402 | -11 | -2.7% | 47,000 |
| 2017/11/24 | 410 | 415 | 404 | 413 | +3 | +0.7% | 25,000 |
| 2017/11/22 | 397 | 410 | 392 | 410 | +21 | +5.4% | 26,000 |
| 2017/11/21 | 383 | 394 | 383 | 389 | +2 | +0.5% | 33,000 |
| 2017/11/20 | 378 | 387 | 373 | 387 | +11 | +2.9% | 26,000 |
| 2017/11/17 | 379 | 387 | 376 | 376 | +1 | +0.3% | 43,000 |
| 2017/11/16 | 373 | 379 | 366 | 375 | +1 | +0.3% | 35,000 |
| 2017/11/15 | 389 | 389 | 374 | 374 | -19 | -4.8% | 32,000 |
| 2017/11/14 | 410 | 410 | 390 | 393 | -17 | -4.1% | 35,000 |
| 2017/11/13 | 418 | 419 | 409 | 410 | -4 | -1% | 12,000 |
| 2017/11/10 | 413 | 417 | 408 | 414 | ±0 | ±0% | 19,000 |
| 2017/11/09 | 422 | 425 | 414 | 414 | -6 | -1.4% | 28,000 |
| 2017/11/08 | 420 | 424 | 418 | 420 | -1 | -0.2% | 19,000 |
| 2017/11/07 | 420 | 432 | 417 | 421 | +9 | +2.2% | 29,000 |
| 2017/11/06 | 435 | 435 | 412 | 412 | -25 | -5.7% | 62,000 |
| 2017/11/02 | 440 | 456 | 437 | 437 | -10 | -2.2% | 74,000 |
| 2017/11/01 | 445 | 459 | 435 | 447 | -1 | -0.2% | 130,000 |
| 2017/10/31 | 431 | 449 | 410 | 448 | +19 | +4.4% | 176,000 |
| 2017/10/30 | 406 | 429 | 405 | 429 | +22 | +5.4% | 160,000 |
1851～
1900
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 | 37,500円 | +3.6% | -64.0% | 0.00% | 60.58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 | 36,400円 | +4.3% | +2.7% | 1.65% | 32.85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 | 96,500円 | +4.6% | +130.8% | 4.15% | 8.19倍 | 0.36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 | 153,800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
