タカキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 561 | 568 | 537 | 537 | -32 | -5.6% | 65,600 |
| 2024/04/25 | 549 | 569 | 548 | 569 | +28 | +5.2% | 20,300 |
| 2024/04/24 | 544 | 544 | 537 | 541 | -3 | -0.6% | 16,700 |
| 2024/04/23 | 567 | 570 | 543 | 544 | -21 | -3.7% | 27,900 |
| 2024/04/22 | 571 | 580 | 558 | 565 | +1 | +0.2% | 17,000 |
| 2024/04/19 | 567 | 589 | 546 | 564 | -3 | -0.5% | 46,000 |
| 2024/04/18 | 565 | 578 | 555 | 567 | -2 | -0.4% | 25,500 |
| 2024/04/17 | 578 | 579 | 536 | 569 | -11 | -1.9% | 119,000 |
| 2024/04/16 | 543 | 607 | 540 | 580 | +35 | +6.4% | 195,000 |
| 2024/04/15 | 541 | 560 | 539 | 545 | +5 | +0.9% | 33,800 |
| 2024/04/12 | 546 | 547 | 536 | 540 | -3 | -0.6% | 26,000 |
| 2024/04/11 | 524 | 549 | 521 | 543 | +13 | +2.5% | 21,700 |
| 2024/04/10 | 519 | 539 | 519 | 530 | +16 | +3.1% | 33,200 |
| 2024/04/09 | 516 | 516 | 511 | 514 | +3 | +0.6% | 9,400 |
| 2024/04/08 | 521 | 523 | 510 | 511 | -1 | -0.2% | 14,600 |
| 2024/04/05 | 518 | 522 | 502 | 512 | -12 | -2.3% | 21,800 |
| 2024/04/04 | 506 | 524 | 506 | 524 | +17 | +3.4% | 24,600 |
| 2024/04/03 | 501 | 508 | 499 | 507 | +7 | +1.4% | 12,700 |
| 2024/04/02 | 494 | 502 | 494 | 500 | +5 | +1% | 19,300 |
| 2024/04/01 | 497 | 498 | 493 | 495 | +1 | +0.2% | 5,500 |
| 2024/03/29 | 491 | 497 | 490 | 494 | +3 | +0.6% | 7,900 |
| 2024/03/28 | 496 | 496 | 491 | 491 | -6 | -1.2% | 7,600 |
| 2024/03/27 | 494 | 499 | 493 | 497 | +3 | +0.6% | 7,600 |
| 2024/03/26 | 495 | 498 | 493 | 494 | -1 | -0.2% | 7,400 |
| 2024/03/25 | 508 | 508 | 495 | 495 | -7 | -1.4% | 14,300 |
| 2024/03/22 | 495 | 502 | 494 | 502 | +10 | +2% | 16,800 |
| 2024/03/21 | 497 | 497 | 490 | 492 | -4 | -0.8% | 8,100 |
| 2024/03/19 | 490 | 496 | 487 | 496 | +9 | +1.8% | 20,400 |
| 2024/03/18 | 492 | 496 | 487 | 487 | -3 | -0.6% | 13,600 |
| 2024/03/15 | 489 | 494 | 488 | 490 | +2 | +0.4% | 8,700 |
| 2024/03/14 | 483 | 488 | 478 | 488 | +1 | +0.2% | 10,900 |
| 2024/03/13 | 487 | 487 | 482 | 487 | ±0 | ±0% | 5,500 |
| 2024/03/12 | 481 | 487 | 479 | 487 | +5 | +1% | 5,700 |
| 2024/03/11 | 495 | 495 | 481 | 482 | -11 | -2.2% | 9,000 |
| 2024/03/08 | 486 | 495 | 486 | 493 | +3 | +0.6% | 13,600 |
| 2024/03/07 | 490 | 492 | 488 | 490 | +2 | +0.4% | 2,800 |
| 2024/03/06 | 489 | 494 | 484 | 488 | -1 | -0.2% | 12,200 |
| 2024/03/05 | 487 | 490 | 484 | 489 | +8 | +1.7% | 9,700 |
| 2024/03/04 | 494 | 494 | 478 | 481 | -5 | -1% | 12,900 |
| 2024/03/01 | 491 | 495 | 486 | 486 | +1 | +0.2% | 9,300 |
| 2024/02/29 | 489 | 490 | 484 | 485 | +1 | +0.2% | 12,300 |
| 2024/02/28 | 481 | 490 | 481 | 484 | +5 | +1% | 11,100 |
| 2024/02/27 | 484 | 486 | 479 | 479 | -5 | -1% | 6,200 |
| 2024/02/26 | 485 | 490 | 484 | 484 | +1 | +0.2% | 5,900 |
| 2024/02/22 | 487 | 492 | 483 | 483 | -3 | -0.6% | 4,600 |
| 2024/02/21 | 495 | 498 | 486 | 486 | -10 | -2% | 7,800 |
| 2024/02/20 | 484 | 499 | 482 | 496 | +15 | +3.1% | 17,800 |
| 2024/02/19 | 473 | 481 | 473 | 481 | +8 | +1.7% | 7,200 |
| 2024/02/16 | 478 | 480 | 473 | 473 | -3 | -0.6% | 12,300 |
| 2024/02/15 | 483 | 484 | 475 | 476 | -6 | -1.2% | 14,100 |
1～
50
件表示中 / 6698件
類似銘柄と比較する
現在ご覧いただいている「タカキタ」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 |
|---|---|---|---|---|---|---|---|---|
| タカキタ | 53,700円 | +9.7% | +53.0% | 2.79% | 8.61倍 | 0.81倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 大同工 | 71,200円 | +1.7% | -54.6% | 2.11% | 24.57倍 | 0.24倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 和井田 | 107,500円 | +1.3% | -19.1% | 3.72% | 10.17倍 | 0.71倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| カワタ | 97,200円 | +28.6% | +53.8% | 4.22% | 7.30倍 | 0.56倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 水道機 | 159,500円 | -1.3% | +61.6% | 3.45% | 18.65倍 | 0.78倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム
