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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 459 | 461 | 458 | 458 | ±0 | ±0% | 4,500 |
| 2022/12/06 | 462 | 464 | 458 | 458 | -4 | -0.9% | 7,600 |
| 2022/12/05 | 471 | 476 | 462 | 462 | -9 | -1.9% | 13,900 |
| 2022/12/02 | 470 | 477 | 470 | 471 | +1 | +0.2% | 6,200 |
| 2022/12/01 | 470 | 471 | 468 | 470 | +1 | +0.2% | 6,700 |
| 2022/11/30 | 470 | 472 | 469 | 469 | -1 | -0.2% | 6,200 |
| 2022/11/29 | 468 | 479 | 467 | 470 | -14 | -2.9% | 15,200 |
| 2022/11/28 | 484 | 485 | 482 | 484 | +1 | +0.2% | 6,200 |
| 2022/11/25 | 477 | 485 | 475 | 483 | +9 | +1.9% | 9,100 |
| 2022/11/24 | 473 | 476 | 470 | 474 | +3 | +0.6% | 12,500 |
| 2022/11/22 | 469 | 471 | 468 | 471 | +2 | +0.4% | 4,000 |
| 2022/11/21 | 475 | 475 | 469 | 469 | -6 | -1.3% | 3,700 |
| 2022/11/18 | 485 | 485 | 470 | 475 | +6 | +1.3% | 15,700 |
| 2022/11/17 | 466 | 470 | 466 | 469 | +5 | +1.1% | 5,800 |
| 2022/11/16 | 462 | 465 | 462 | 464 | +2 | +0.4% | 5,000 |
| 2022/11/15 | 456 | 463 | 456 | 462 | +6 | +1.3% | 5,500 |
| 2022/11/14 | 456 | 459 | 456 | 456 | ±0 | ±0% | 3,200 |
| 2022/11/11 | 458 | 458 | 454 | 456 | +6 | +1.3% | 3,400 |
| 2022/11/10 | 450 | 455 | 450 | 450 | -6 | -1.3% | 5,800 |
| 2022/11/09 | 458 | 458 | 452 | 456 | +2 | +0.4% | 3,900 |
| 2022/11/08 | 453 | 460 | 451 | 454 | +3 | +0.7% | 10,000 |
| 2022/11/07 | 452 | 454 | 451 | 451 | ±0 | ±0% | 4,700 |
| 2022/11/04 | 452 | 459 | 451 | 451 | ±0 | ±0% | 13,900 |
| 2022/11/02 | 457 | 459 | 451 | 451 | -2 | -0.4% | 10,100 |
| 2022/11/01 | 469 | 469 | 452 | 453 | -13 | -2.8% | 22,100 |
| 2022/10/31 | 467 | 471 | 462 | 466 | +4 | +0.9% | 24,800 |
| 2022/10/28 | 465 | 533 | 462 | 462 | -3 | -0.6% | 236,100 |
| 2022/10/27 | 478 | 478 | 465 | 465 | -7 | -1.5% | 5,000 |
| 2022/10/26 | 475 | 479 | 471 | 472 | +6 | +1.3% | 4,000 |
| 2022/10/25 | 464 | 466 | 461 | 466 | +6 | +1.3% | 2,700 |
| 2022/10/24 | 465 | 466 | 459 | 460 | ±0 | ±0% | 10,000 |
| 2022/10/21 | 461 | 465 | 460 | 460 | -2 | -0.4% | 2,500 |
| 2022/10/20 | 466 | 475 | 462 | 462 | -7 | -1.5% | 7,200 |
| 2022/10/19 | 465 | 469 | 460 | 469 | +4 | +0.9% | 11,700 |
| 2022/10/18 | 454 | 465 | 454 | 465 | +11 | +2.4% | 8,100 |
| 2022/10/17 | 457 | 462 | 451 | 454 | -3 | -0.7% | 18,300 |
| 2022/10/14 | 457 | 457 | 450 | 457 | +5 | +1.1% | 12,800 |
| 2022/10/13 | 467 | 467 | 449 | 452 | -21 | -4.4% | 21,500 |
| 2022/10/12 | 476 | 476 | 470 | 473 | -1 | -0.2% | 5,300 |
| 2022/10/11 | 479 | 479 | 468 | 474 | -5 | -1% | 14,700 |
| 2022/10/07 | 491 | 491 | 479 | 479 | -15 | -3% | 25,700 |
| 2022/10/06 | 494 | 498 | 492 | 494 | ±0 | ±0% | 14,700 |
| 2022/10/05 | 509 | 509 | 494 | 494 | -10 | -2% | 16,700 |
| 2022/10/04 | 511 | 512 | 500 | 504 | -1 | -0.2% | 11,300 |
| 2022/10/03 | 500 | 510 | 499 | 505 | +5 | +1% | 19,300 |
| 2022/09/30 | 506 | 506 | 500 | 500 | -6 | -1.2% | 8,700 |
| 2022/09/29 | 518 | 518 | 501 | 506 | -20 | -3.8% | 48,200 |
| 2022/09/28 | 533 | 539 | 522 | 526 | -8 | -1.5% | 85,200 |
| 2022/09/27 | 535 | 543 | 534 | 534 | +1 | +0.2% | 14,400 |
| 2022/09/26 | 532 | 537 | 531 | 533 | -1 | -0.2% | 15,400 |
651～
700
件表示中 / 7007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 | 38,100円 | +2.8% | -2.8% | 2.62% | 16.94倍 | 0.54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 |
| 高松機械 | 49,500円 | +10.0% | - | 2.02% | 63.62倍 | 0.33倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 黒田精 | 94,000円 | +19.8% | +19.3% | 3.19% | 17.39倍 | 0.47倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 291,000円 | +1.5% | -14.6% | 3.78% | 8.40倍 | 0.72倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| フリージアマク | 10,400円 | -1.0% | -9.3% | 0.58% | 5.85倍 | 0.37倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
