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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,824 | 2,859 | 2,824 | 2,858 | +8 | +0.3% | 400 |
| 2024/10/29 | 2,830 | 2,850 | 2,827 | 2,850 | +24 | +0.8% | 900 |
| 2024/10/28 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 200 |
| 2024/10/25 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 100 |
| 2024/10/24 | 2,840 | 2,840 | 2,826 | 2,826 | -16 | -0.6% | 300 |
| 2024/10/23 | 2,826 | 2,842 | 2,825 | 2,842 | +14 | +0.5% | 1,000 |
| 2024/10/22 | 2,842 | 2,845 | 2,828 | 2,828 | -27 | -0.9% | 1,200 |
| 2024/10/21 | 2,823 | 2,855 | 2,823 | 2,855 | ±0 | ±0% | 300 |
| 2024/10/18 | 2,840 | 2,855 | 2,826 | 2,855 | +25 | +0.9% | 1,000 |
| 2024/10/17 | 2,832 | 2,849 | 2,816 | 2,830 | +10 | +0.4% | 1,500 |
| 2024/10/16 | 2,824 | 2,830 | 2,820 | 2,820 | -35 | -1.2% | 900 |
| 2024/10/15 | 2,812 | 2,855 | 2,812 | 2,855 | +44 | +1.6% | 3,200 |
| 2024/10/11 | 2,820 | 2,820 | 2,791 | 2,811 | +24 | +0.9% | 2,000 |
| 2024/10/10 | 2,834 | 2,834 | 2,785 | 2,787 | -18 | -0.6% | 1,300 |
| 2024/10/09 | 2,827 | 2,827 | 2,800 | 2,805 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 2,847 | 2,857 | 2,805 | 2,805 | -42 | -1.5% | 700 |
| 2024/10/07 | 2,853 | 2,889 | 2,841 | 2,847 | +8 | +0.3% | 1,100 |
| 2024/10/04 | 2,839 | 2,869 | 2,839 | 2,839 | +4 | +0.1% | 300 |
| 2024/10/03 | 2,827 | 2,854 | 2,827 | 2,835 | -15 | -0.5% | 500 |
| 2024/10/02 | 2,836 | 2,850 | 2,833 | 2,850 | -24 | -0.8% | 1,000 |
| 2024/10/01 | 2,889 | 2,889 | 2,812 | 2,874 | +35 | +1.2% | 1,800 |
| 2024/09/30 | 2,772 | 2,895 | 2,772 | 2,839 | +59 | +2.1% | 1,000 |
| 2024/09/27 | 2,810 | 2,810 | 2,780 | 2,780 | -19 | -0.7% | 1,200 |
| 2024/09/26 | 2,781 | 2,819 | 2,768 | 2,799 | -21 | -0.7% | 1,500 |
| 2024/09/25 | 2,793 | 2,830 | 2,793 | 2,820 | +35 | +1.3% | 500 |
| 2024/09/24 | 2,798 | 2,835 | 2,785 | 2,785 | +14 | +0.5% | 1,100 |
| 2024/09/20 | 2,811 | 2,811 | 2,766 | 2,771 | -18 | -0.6% | 2,100 |
| 2024/09/19 | 2,749 | 2,789 | 2,749 | 2,789 | +49 | +1.8% | 1,300 |
| 2024/09/18 | 2,770 | 2,796 | 2,740 | 2,740 | -31 | -1.1% | 900 |
| 2024/09/17 | 2,792 | 2,792 | 2,760 | 2,771 | -42 | -1.5% | 2,000 |
| 2024/09/13 | 2,831 | 2,831 | 2,813 | 2,813 | -14 | -0.5% | 800 |
| 2024/09/12 | 2,834 | 2,834 | 2,826 | 2,827 | +2 | +0.1% | 700 |
| 2024/09/11 | 2,829 | 2,829 | 2,825 | 2,825 | -54 | -1.9% | 200 |
| 2024/09/10 | 2,890 | 2,890 | 2,879 | 2,879 | +39 | +1.4% | 400 |
| 2024/09/09 | 2,850 | 2,850 | 2,800 | 2,840 | -11 | -0.4% | 1,000 |
| 2024/09/06 | 2,830 | 2,851 | 2,830 | 2,851 | -10 | -0.3% | 400 |
| 2024/09/05 | 2,900 | 2,900 | 2,840 | 2,861 | -29 | -1% | 1,400 |
| 2024/09/04 | 2,890 | 2,890 | 2,890 | 2,890 | -30 | -1% | 100 |
| 2024/09/03 | 2,894 | 2,926 | 2,891 | 2,920 | -23 | -0.8% | 800 |
| 2024/09/02 | 2,925 | 2,950 | 2,925 | 2,943 | +44 | +1.5% | 500 |
| 2024/08/30 | 2,888 | 2,905 | 2,831 | 2,899 | +11 | +0.4% | 2,200 |
| 2024/08/29 | 2,870 | 2,888 | 2,870 | 2,888 | +25 | +0.9% | 200 |
| 2024/08/28 | 2,897 | 2,897 | 2,863 | 2,863 | -25 | -0.9% | 600 |
| 2024/08/27 | 2,859 | 2,888 | 2,859 | 2,888 | +33 | +1.2% | 200 |
| 2024/08/26 | 2,888 | 2,900 | 2,847 | 2,855 | - | - | 1,200 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 2,841 | 2,891 | 2,841 | 2,889 | +12 | +0.4% | 400 |
| 2024/08/21 | 2,877 | 2,877 | 2,827 | 2,877 | -50 | -1.7% | 600 |
| 2024/08/20 | 2,918 | 2,993 | 2,918 | 2,927 | +37 | +1.3% | 1,900 |
| 2024/08/19 | 2,907 | 2,931 | 2,881 | 2,890 | -17 | -0.6% | 1,100 |
151～
200
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
