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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,893 | 2,893 | 2,865 | 2,866 | -31 | -1.1% | 1,100 |
| 2024/12/17 | 2,900 | 2,900 | 2,897 | 2,897 | +31 | +1.1% | 200 |
| 2024/12/16 | 2,875 | 2,875 | 2,865 | 2,866 | -29 | -1% | 1,400 |
| 2024/12/13 | 2,897 | 2,897 | 2,880 | 2,895 | +25 | +0.9% | 500 |
| 2024/12/12 | 2,870 | 2,880 | 2,870 | 2,870 | ±0 | ±0% | 500 |
| 2024/12/11 | 2,880 | 2,880 | 2,870 | 2,870 | -10 | -0.3% | 700 |
| 2024/12/10 | 2,880 | 2,888 | 2,879 | 2,880 | ±0 | ±0% | 1,000 |
| 2024/12/09 | 2,881 | 2,881 | 2,875 | 2,880 | +15 | +0.5% | 800 |
| 2024/12/06 | 2,862 | 2,865 | 2,862 | 2,865 | +2 | +0.1% | 400 |
| 2024/12/05 | 2,877 | 2,877 | 2,863 | 2,863 | -13 | -0.5% | 400 |
| 2024/12/04 | 2,885 | 2,885 | 2,876 | 2,876 | -45 | -1.5% | 500 |
| 2024/12/03 | 2,926 | 2,926 | 2,880 | 2,921 | -5 | -0.2% | 1,200 |
| 2024/12/02 | 2,926 | 2,926 | 2,926 | 2,926 | +42 | +1.5% | 1,500 |
| 2024/11/29 | 2,884 | 2,884 | 2,884 | 2,884 | -6 | -0.2% | 300 |
| 2024/11/28 | 2,927 | 2,927 | 2,880 | 2,890 | -2 | -0.1% | 800 |
| 2024/11/27 | 2,900 | 2,900 | 2,892 | 2,892 | +16 | +0.6% | 400 |
| 2024/11/26 | 2,876 | 2,876 | 2,876 | 2,876 | -6 | -0.2% | 300 |
| 2024/11/25 | 2,891 | 2,893 | 2,882 | 2,882 | +7 | +0.2% | 800 |
| 2024/11/22 | 2,891 | 2,891 | 2,875 | 2,875 | -14 | -0.5% | 1,300 |
| 2024/11/21 | 2,860 | 2,898 | 2,860 | 2,889 | +39 | +1.4% | 1,100 |
| 2024/11/20 | 2,842 | 2,850 | 2,840 | 2,850 | +17 | +0.6% | 700 |
| 2024/11/19 | 2,827 | 2,833 | 2,827 | 2,833 | +4 | +0.1% | 600 |
| 2024/11/18 | 2,831 | 2,831 | 2,829 | 2,829 | -2 | -0.1% | 200 |
| 2024/11/15 | 2,825 | 2,834 | 2,825 | 2,831 | +6 | +0.2% | 1,300 |
| 2024/11/14 | 2,826 | 2,826 | 2,825 | 2,825 | +1 | ±0% | 200 |
| 2024/11/13 | 2,864 | 2,864 | 2,822 | 2,824 | -2 | -0.1% | 700 |
| 2024/11/12 | 2,830 | 2,876 | 2,826 | 2,826 | -4 | -0.1% | 400 |
| 2024/11/11 | 2,830 | 2,830 | 2,816 | 2,830 | +14 | +0.5% | 1,100 |
| 2024/11/08 | 2,816 | 2,816 | 2,816 | 2,816 | -4 | -0.1% | 200 |
| 2024/11/07 | 2,815 | 2,820 | 2,810 | 2,820 | ±0 | ±0% | 1,000 |
| 2024/11/06 | 2,820 | 2,820 | 2,820 | 2,820 | ±0 | ±0% | 800 |
| 2024/11/05 | 2,820 | 2,821 | 2,820 | 2,820 | ±0 | ±0% | 400 |
| 2024/11/01 | 2,828 | 2,850 | 2,820 | 2,820 | -8 | -0.3% | 1,200 |
| 2024/10/31 | 2,828 | 2,828 | 2,828 | 2,828 | -30 | -1% | 100 |
| 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 |
151～
200
件表示中 / 3754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 | 291,200円 | +2.3% | -20.6% | 2.75% | 11.64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 |
| 明治機 | 29,400円 | -3.2% | -26.8% | 2.04% | 20.82倍 | 1.03倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 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 |
| 横田製作 | 156,000円 | +1.1% | -10.8% | 3.53% | 10.12倍 | 0.99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 |
| ヒーハイスト | 44,300円 | +10.7% | - | 0.45% | 81.28倍 | 0.98倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
市場注目の銘柄
チャート関連のコラム
