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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,095 | 3,100 | 3,070 | 3,080 | -10 | -0.3% | 1,600 |
| 2024/07/23 | 3,095 | 3,120 | 3,090 | 3,090 | -5 | -0.2% | 2,200 |
| 2024/07/22 | 3,090 | 3,105 | 3,060 | 3,095 | +15 | +0.5% | 7,400 |
| 2024/07/19 | 3,250 | 3,250 | 3,080 | 3,080 | -170 | -5.2% | 18,800 |
| 2024/07/18 | 3,315 | 3,315 | 3,245 | 3,250 | -70 | -2.1% | 13,600 |
| 2024/07/17 | 3,265 | 3,430 | 3,230 | 3,320 | -435 | -11.6% | 51,900 |
| 2024/07/16 | 3,590 | 3,790 | 3,495 | 3,755 | +375 | +11.1% | 59,500 |
| 2024/07/12 | 3,475 | 3,495 | 3,335 | 3,380 | -80 | -2.3% | 4,700 |
| 2024/07/11 | 3,455 | 3,470 | 3,420 | 3,460 | -10 | -0.3% | 2,500 |
| 2024/07/10 | 3,300 | 3,635 | 3,300 | 3,470 | +180 | +5.5% | 7,600 |
| 2024/07/09 | 3,215 | 3,290 | 3,215 | 3,290 | +20 | +0.6% | 3,700 |
| 2024/07/08 | 3,220 | 3,280 | 3,210 | 3,270 | +70 | +2.2% | 3,300 |
| 2024/07/05 | 3,180 | 3,200 | 3,180 | 3,200 | -10 | -0.3% | 500 |
| 2024/07/04 | 3,205 | 3,210 | 3,160 | 3,210 | +5 | +0.2% | 1,000 |
| 2024/07/03 | 3,250 | 3,275 | 3,195 | 3,205 | -45 | -1.4% | 3,700 |
| 2024/07/02 | 3,250 | 3,250 | 3,245 | 3,250 | ±0 | ±0% | 800 |
| 2024/07/01 | 3,185 | 3,250 | 3,180 | 3,250 | +75 | +2.4% | 2,300 |
| 2024/06/28 | 3,155 | 3,175 | 3,130 | 3,175 | +20 | +0.6% | 1,100 |
| 2024/06/27 | 3,185 | 3,185 | 3,110 | 3,155 | -45 | -1.4% | 1,700 |
| 2024/06/26 | 3,180 | 3,205 | 3,155 | 3,200 | ±0 | ±0% | 1,600 |
| 2024/06/25 | 3,165 | 3,200 | 3,150 | 3,200 | +15 | +0.5% | 2,200 |
| 2024/06/24 | 3,215 | 3,215 | 3,060 | 3,185 | -30 | -0.9% | 3,200 |
| 2024/06/21 | 3,285 | 3,285 | 3,205 | 3,215 | -35 | -1.1% | 1,200 |
| 2024/06/20 | 3,250 | 3,250 | 3,070 | 3,250 | ±0 | ±0% | 8,300 |
| 2024/06/19 | 3,310 | 3,310 | 3,250 | 3,250 | -60 | -1.8% | 1,400 |
| 2024/06/18 | 3,330 | 3,330 | 3,310 | 3,310 | -20 | -0.6% | 1,200 |
| 2024/06/17 | 3,340 | 3,340 | 3,330 | 3,330 | -5 | -0.1% | 600 |
| 2024/06/14 | 3,340 | 3,340 | 3,330 | 3,335 | -5 | -0.1% | 600 |
| 2024/06/13 | 3,365 | 3,365 | 3,325 | 3,340 | -25 | -0.7% | 1,100 |
| 2024/06/12 | 3,400 | 3,400 | 3,355 | 3,365 | -50 | -1.5% | 1,800 |
| 2024/06/11 | 3,335 | 3,415 | 3,335 | 3,415 | +15 | +0.4% | 2,800 |
| 2024/06/10 | 3,355 | 3,450 | 3,355 | 3,400 | +45 | +1.3% | 2,000 |
| 2024/06/07 | 3,315 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 2,000 |
| 2024/06/06 | 3,340 | 3,340 | 3,330 | 3,335 | -10 | -0.3% | 1,000 |
| 2024/06/05 | 3,350 | 3,360 | 3,345 | 3,345 | +5 | +0.1% | 3,400 |
| 2024/06/04 | 3,375 | 3,375 | 3,335 | 3,340 | -5 | -0.1% | 1,500 |
| 2024/06/03 | 3,590 | 3,590 | 3,345 | 3,345 | -105 | -3% | 6,300 |
| 2024/05/31 | 3,455 | 3,545 | 3,305 | 3,450 | -5 | -0.1% | 18,500 |
| 2024/05/30 | 3,355 | 3,480 | 3,300 | 3,455 | -400 | -10.4% | 23,500 |
| 2024/05/29 | 3,910 | 3,920 | 3,845 | 3,855 | -45 | -1.2% | 10,300 |
| 2024/05/28 | 3,915 | 3,945 | 3,850 | 3,900 | -15 | -0.4% | 5,800 |
| 2024/05/27 | 3,950 | 3,950 | 3,865 | 3,915 | -55 | -1.4% | 7,900 |
| 2024/05/24 | 4,000 | 4,065 | 3,970 | 3,970 | -65 | -1.6% | 5,600 |
| 2024/05/23 | 4,060 | 4,065 | 3,985 | 4,035 | -25 | -0.6% | 5,300 |
| 2024/05/22 | 4,090 | 4,090 | 4,050 | 4,060 | -35 | -0.9% | 1,600 |
| 2024/05/21 | 4,140 | 4,140 | 4,070 | 4,095 | -25 | -0.6% | 1,600 |
| 2024/05/20 | 4,065 | 4,125 | 4,025 | 4,120 | +80 | +2% | 4,300 |
| 2024/05/17 | 3,980 | 4,040 | 3,980 | 4,040 | +50 | +1.3% | 2,700 |
| 2024/05/16 | 4,065 | 4,065 | 3,990 | 3,990 | -100 | -2.4% | 6,400 |
| 2024/05/15 | 4,085 | 4,125 | 4,080 | 4,090 | -5 | -0.1% | 3,400 |
251～
300
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
