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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 529 | 530 | 508 | 508 | -14 | -2.7% | 18,500 |
| 2024/05/08 | 524 | 528 | 521 | 522 | +2 | +0.4% | 7,700 |
| 2024/05/07 | 512 | 524 | 511 | 520 | +10 | +2% | 18,700 |
| 2024/05/02 | 523 | 527 | 510 | 510 | -9 | -1.7% | 14,100 |
| 2024/05/01 | 502 | 528 | 502 | 519 | +21 | +4.2% | 57,700 |
| 2024/04/30 | 551 | 583 | 492 | 498 | -39 | -7.3% | 122,400 |
| 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 |
1～
50
件表示中 / 6704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 | 50,800円 | +0.2% | -24.1% | 1.97% | 10.55倍 | 0.72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 |
| 和井田 | 108,700円 | +1.3% | -19.1% | 3.68% | 10.28倍 | 0.72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 | 98,700円 | +28.6% | +53.8% | 4.15% | 7.41倍 | 0.57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 | 162,000円 | -1.3% | +61.6% | 3.40% | 18.95倍 | 0.79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 |
| 兼松エンジ | 120,600円 | +5.9% | +13.4% | 3.32% | 10.33倍 | 0.93倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
