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 |
|---|---|---|---|---|---|---|---|
| 2012/12/05 | 94 | 95 | 94 | 95 | +1 | +1.1% | 3,000 |
| 2012/12/04 | 93 | 94 | 93 | 94 | +1 | +1.1% | 5,000 |
| 2012/12/03 | 93 | 93 | 93 | 93 | -2 | -2.1% | 10,000 |
| 2012/11/30 | 92 | 96 | 92 | 95 | +3 | +3.3% | 20,000 |
| 2012/11/29 | 92 | 92 | 91 | 92 | ±0 | ±0% | 9,000 |
| 2012/11/28 | 92 | 92 | 92 | 92 | -1 | -1.1% | 1,000 |
| 2012/11/27 | 93 | 93 | 93 | 93 | -1 | -1.1% | 1,000 |
| 2012/11/26 | 94 | 94 | 93 | 94 | +1 | +1.1% | 12,000 |
| 2012/11/22 | 92 | 94 | 92 | 93 | +1 | +1.1% | 13,000 |
| 2012/11/21 | 91 | 92 | 91 | 92 | +1 | +1.1% | 5,000 |
| 2012/11/20 | 92 | 92 | 91 | 91 | +1 | +1.1% | 15,000 |
| 2012/11/19 | 90 | 90 | 90 | 90 | +1 | +1.1% | 2,000 |
| 2012/11/16 | 89 | 89 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2012/11/15 | 90 | 90 | 89 | 89 | ±0 | ±0% | 5,000 |
| 2012/11/14 | 89 | 89 | 89 | 89 | ±0 | ±0% | 6,000 |
| 2012/11/13 | 89 | 89 | 89 | 89 | -1 | -1.1% | 35,000 |
| 2012/11/12 | 92 | 92 | 90 | 90 | ±0 | ±0% | 7,000 |
| 2012/11/09 | 91 | 91 | 90 | 90 | ±0 | ±0% | 3,000 |
| 2012/11/08 | 90 | 90 | 90 | 90 | -1 | -1.1% | 7,000 |
| 2012/11/07 | 91 | 91 | 91 | 91 | +1 | +1.1% | 10,000 |
| 2012/11/06 | 91 | 91 | 90 | 90 | -1 | -1.1% | 10,000 |
| 2012/11/05 | 91 | 91 | 90 | 91 | -1 | -1.1% | 11,000 |
| 2012/11/02 | 95 | 95 | 91 | 92 | -2 | -2.1% | 19,000 |
| 2012/11/01 | 92 | 94 | 91 | 94 | +2 | +2.2% | 19,000 |
| 2012/10/31 | 90 | 92 | 89 | 92 | +2 | +2.2% | 16,000 |
| 2012/10/30 | 90 | 90 | 89 | 90 | -1 | -1.1% | 8,000 |
| 2012/10/29 | 90 | 91 | 90 | 91 | +1 | +1.1% | 4,000 |
| 2012/10/26 | 91 | 91 | 90 | 90 | ±0 | ±0% | 3,000 |
| 2012/10/25 | 91 | 91 | 90 | 90 | ±0 | ±0% | 15,000 |
| 2012/10/24 | 90 | 90 | 90 | 90 | ±0 | ±0% | 4,000 |
| 2012/10/23 | 91 | 92 | 90 | 90 | -1 | -1.1% | 6,000 |
| 2012/10/22 | 91 | 91 | 90 | 91 | -1 | -1.1% | 26,000 |
| 2012/10/19 | 92 | 93 | 92 | 92 | +1 | +1.1% | 12,000 |
| 2012/10/18 | 92 | 92 | 91 | 91 | -1 | -1.1% | 7,000 |
| 2012/10/17 | 91 | 92 | 91 | 92 | +2 | +2.2% | 10,000 |
| 2012/10/16 | 91 | 92 | 90 | 90 | ±0 | ±0% | 9,000 |
| 2012/10/15 | 92 | 92 | 90 | 90 | -3 | -3.2% | 51,000 |
| 2012/10/12 | 93 | 93 | 92 | 93 | ±0 | ±0% | 25,000 |
| 2012/10/11 | 92 | 93 | 92 | 93 | ±0 | ±0% | 10,000 |
| 2012/10/10 | 94 | 94 | 93 | 93 | -1 | -1.1% | 10,000 |
| 2012/10/09 | 94 | 94 | 94 | 94 | -3 | -3.1% | 17,000 |
| 2012/10/05 | 92 | 98 | 92 | 97 | +3 | +3.2% | 61,000 |
| 2012/10/04 | 91 | 94 | 91 | 94 | +1 | +1.1% | 11,000 |
| 2012/10/03 | 92 | 93 | 92 | 93 | ±0 | ±0% | 18,000 |
| 2012/10/02 | 94 | 94 | 93 | 93 | -1 | -1.1% | 6,000 |
| 2012/10/01 | 94 | 94 | 94 | 94 | -2 | -2.1% | 19,000 |
| 2012/09/28 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2012/09/27 | 95 | 96 | 95 | 95 | -1 | -1% | 9,000 |
| 2012/09/26 | 95 | 96 | 95 | 96 | +1 | +1.1% | 6,000 |
| 2012/09/25 | 97 | 97 | 95 | 95 | -2 | -2.1% | 7,000 |
3101～
3150
件表示中 / 3762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 | 298,200円 | +2.3% | -20.6% | 2.68% | 11.92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 | 38,200円 | +3.6% | -64.0% | 0.00% | 61.71倍 | 0.38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 | 36,100円 | +4.3% | +2.7% | 1.66% | 32.58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 | 98,000円 | +4.6% | +130.8% | 4.08% | 8.32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 |
| エンシュウ | 46,000円 | -8.6% | - | 2.17% | 29.00倍 | 0.28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
