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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 79 | 80 | 79 | 80 | -3 | -3.6% | 3,000 |
| 2011/05/11 | 78 | 83 | 78 | 83 | +2 | +2.5% | 3,000 |
| 2011/05/10 | 81 | 81 | 81 | 81 | ±0 | ±0% | 1,000 |
| 2011/05/09 | 78 | 81 | 78 | 81 | +1 | +1.3% | 5,000 |
| 2011/05/06 | 80 | 80 | 80 | 80 | -2 | -2.4% | 3,000 |
| 2011/05/02 | 82 | 82 | 82 | 82 | - | - | 3,000 |
| 2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/26 | 83 | 83 | 80 | 81 | -5 | -5.8% | 13,000 |
| 2011/04/25 | 83 | 86 | 83 | 86 | +6 | +7.5% | 14,000 |
| 2011/04/22 | 79 | 80 | 79 | 80 | -2 | -2.4% | 3,000 |
| 2011/04/21 | 80 | 82 | 80 | 82 | +1 | +1.2% | 3,000 |
| 2011/04/20 | 83 | 83 | 81 | 81 | +1 | +1.3% | 6,000 |
| 2011/04/19 | 81 | 81 | 80 | 80 | -1 | -1.2% | 3,000 |
| 2011/04/18 | 83 | 83 | 81 | 81 | -2 | -2.4% | 3,000 |
| 2011/04/15 | 83 | 84 | 83 | 83 | +4 | +5.1% | 6,000 |
| 2011/04/14 | 78 | 79 | 78 | 79 | -1 | -1.3% | 5,000 |
| 2011/04/13 | 80 | 80 | 80 | 80 | ±0 | ±0% | 11,000 |
| 2011/04/12 | 78 | 80 | 78 | 80 | +1 | +1.3% | 6,000 |
| 2011/04/11 | 80 | 80 | 79 | 79 | -1 | -1.3% | 7,000 |
| 2011/04/08 | 84 | 84 | 80 | 80 | -1 | -1.2% | 2,000 |
| 2011/04/07 | 81 | 81 | 81 | 81 | -1 | -1.2% | 2,000 |
| 2011/04/06 | 82 | 82 | 82 | 82 | ±0 | ±0% | 15,000 |
| 2011/04/05 | 81 | 82 | 81 | 82 | ±0 | ±0% | 5,000 |
| 2011/04/04 | 82 | 82 | 81 | 82 | -1 | -1.2% | 9,000 |
| 2011/04/01 | 81 | 83 | 81 | 83 | +2 | +2.5% | 5,000 |
| 2011/03/31 | 81 | 81 | 81 | 81 | ±0 | ±0% | 4,000 |
| 2011/03/30 | 80 | 81 | 78 | 81 | ±0 | ±0% | 9,000 |
| 2011/03/29 | 77 | 81 | 76 | 81 | +2 | +2.5% | 13,000 |
| 2011/03/28 | 78 | 81 | 76 | 79 | +3 | +3.9% | 42,000 |
| 2011/03/25 | 77 | 91 | 76 | 76 | +1 | +1.3% | 201,000 |
| 2011/03/24 | 76 | 77 | 75 | 75 | -2 | -2.6% | 21,000 |
| 2011/03/23 | 80 | 80 | 75 | 77 | -3 | -3.8% | 41,000 |
| 2011/03/22 | 71 | 80 | 70 | 80 | +14 | +21.2% | 68,000 |
| 2011/03/18 | 66 | 66 | 63 | 66 | +4 | +6.5% | 27,000 |
| 2011/03/17 | 62 | 63 | 55 | 62 | +1 | +1.6% | 21,000 |
| 2011/03/16 | 49 | 61 | 49 | 61 | +11 | +22% | 60,000 |
| 2011/03/15 | 72 | 77 | 45 | 50 | -18 | -26.5% | 88,000 |
| 2011/03/14 | 62 | 71 | 62 | 68 | -23 | -25.3% | 105,000 |
| 2011/03/11 | 94 | 100 | 91 | 91 | -1 | -1.1% | 203,000 |
| 2011/03/10 | 93 | 94 | 92 | 92 | ±0 | ±0% | 37,000 |
| 2011/03/09 | 94 | 94 | 92 | 92 | -1 | -1.1% | 49,000 |
| 2011/03/08 | 95 | 95 | 93 | 93 | -2 | -2.1% | 20,000 |
| 2011/03/07 | 98 | 105 | 94 | 95 | +1 | +1.1% | 275,000 |
| 2011/03/04 | 89 | 105 | 88 | 94 | +6 | +6.8% | 395,000 |
| 2011/03/03 | 90 | 90 | 88 | 88 | -2 | -2.2% | 3,000 |
| 2011/03/02 | 89 | 90 | 89 | 90 | +1 | +1.1% | 4,000 |
| 2011/03/01 | 89 | 89 | 87 | 89 | -1 | -1.1% | 53,000 |
| 2011/02/28 | 92 | 92 | 89 | 90 | -1 | -1.1% | 12,000 |
| 2011/02/25 | 87 | 95 | 87 | 91 | +5 | +5.8% | 230,000 |
3451～
3500
件表示中 / 3721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% | 6.70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 |
| 宇野鉄 | 290,000円 | +0.9% | -2.9% | 1.72% | 7.81倍 | 0.95倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,500円 | +4.3% | +2.7% | 1.69% | 32.07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% | 35.58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% | 28.18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
