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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 497 | 497 | 491 | 495 | -1 | -0.2% | 12,100 |
| 2023/07/21 | 496 | 498 | 491 | 496 | +8 | +1.6% | 38,200 |
| 2023/07/20 | 479 | 489 | 476 | 488 | +12 | +2.5% | 15,800 |
| 2023/07/19 | 478 | 484 | 465 | 476 | -2 | -0.4% | 32,600 |
| 2023/07/18 | 469 | 478 | 469 | 478 | +9 | +1.9% | 16,600 |
| 2023/07/14 | 475 | 475 | 468 | 469 | -6 | -1.3% | 8,300 |
| 2023/07/13 | 494 | 494 | 472 | 475 | -19 | -3.8% | 27,000 |
| 2023/07/12 | 486 | 495 | 485 | 494 | +11 | +2.3% | 17,300 |
| 2023/07/11 | 479 | 485 | 479 | 483 | +4 | +0.8% | 14,800 |
| 2023/07/10 | 474 | 482 | 474 | 479 | +5 | +1.1% | 11,300 |
| 2023/07/07 | 478 | 478 | 470 | 474 | -2 | -0.4% | 5,500 |
| 2023/07/06 | 477 | 478 | 475 | 476 | -1 | -0.2% | 4,500 |
| 2023/07/05 | 474 | 479 | 470 | 477 | +4 | +0.8% | 8,800 |
| 2023/07/04 | 467 | 474 | 467 | 473 | +6 | +1.3% | 10,700 |
| 2023/07/03 | 464 | 470 | 464 | 467 | +3 | +0.6% | 7,900 |
| 2023/06/30 | 464 | 464 | 460 | 464 | +2 | +0.4% | 10,300 |
| 2023/06/29 | 453 | 462 | 453 | 462 | +12 | +2.7% | 10,500 |
| 2023/06/28 | 449 | 453 | 448 | 450 | +3 | +0.7% | 7,400 |
| 2023/06/27 | 456 | 456 | 447 | 447 | -1 | -0.2% | 7,200 |
| 2023/06/26 | 451 | 451 | 448 | 448 | -2 | -0.4% | 4,600 |
| 2023/06/23 | 459 | 459 | 450 | 450 | -3 | -0.7% | 5,000 |
| 2023/06/22 | 458 | 460 | 453 | 453 | -4 | -0.9% | 7,400 |
| 2023/06/21 | 452 | 457 | 450 | 457 | +2 | +0.4% | 4,600 |
| 2023/06/20 | 453 | 455 | 451 | 455 | +3 | +0.7% | 8,700 |
| 2023/06/19 | 447 | 452 | 447 | 452 | +6 | +1.3% | 8,500 |
| 2023/06/16 | 440 | 447 | 440 | 446 | +5 | +1.1% | 7,800 |
| 2023/06/15 | 439 | 442 | 439 | 441 | +2 | +0.5% | 2,300 |
| 2023/06/14 | 437 | 441 | 437 | 439 | +2 | +0.5% | 4,400 |
| 2023/06/13 | 444 | 444 | 437 | 437 | -5 | -1.1% | 8,800 |
| 2023/06/12 | 442 | 444 | 439 | 442 | +4 | +0.9% | 2,800 |
| 2023/06/09 | 437 | 439 | 437 | 438 | ±0 | ±0% | 8,500 |
| 2023/06/08 | 441 | 443 | 438 | 438 | -3 | -0.7% | 7,700 |
| 2023/06/07 | 440 | 444 | 438 | 441 | +1 | +0.2% | 14,700 |
| 2023/06/06 | 435 | 440 | 435 | 440 | +5 | +1.1% | 3,900 |
| 2023/06/05 | 439 | 439 | 435 | 435 | +1 | +0.2% | 4,200 |
| 2023/06/02 | 428 | 437 | 428 | 434 | +7 | +1.6% | 4,600 |
| 2023/06/01 | 433 | 434 | 426 | 427 | -6 | -1.4% | 9,400 |
| 2023/05/31 | 440 | 440 | 433 | 433 | -5 | -1.1% | 12,100 |
| 2023/05/30 | 440 | 443 | 438 | 438 | -2 | -0.5% | 8,800 |
| 2023/05/29 | 444 | 444 | 440 | 440 | -1 | -0.2% | 4,200 |
| 2023/05/26 | 447 | 447 | 441 | 441 | -4 | -0.9% | 5,500 |
| 2023/05/25 | 442 | 448 | 442 | 445 | +2 | +0.5% | 3,900 |
| 2023/05/24 | 442 | 445 | 442 | 443 | +1 | +0.2% | 4,200 |
| 2023/05/23 | 450 | 451 | 442 | 442 | -7 | -1.6% | 10,700 |
| 2023/05/22 | 450 | 451 | 447 | 449 | +2 | +0.4% | 6,200 |
| 2023/05/19 | 453 | 454 | 447 | 447 | -6 | -1.3% | 8,500 |
| 2023/05/18 | 464 | 464 | 453 | 453 | ±0 | ±0% | 10,700 |
| 2023/05/17 | 457 | 458 | 453 | 453 | ±0 | ±0% | 8,700 |
| 2023/05/16 | 453 | 456 | 453 | 453 | +1 | +0.2% | 6,200 |
| 2023/05/15 | 458 | 459 | 452 | 452 | +1 | +0.2% | 7,200 |
201～
250
件表示中 / 6711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 | 48,500円 | +0.2% | -24.1% | 2.06% | 10.26倍 | 0.70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 |
| 水道機 | 169,800円 | +26.4% | +66.4% | 3.24% | 10.41倍 | 0.73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 |
| 和井田 | 99,400円 | -4.9% | -52.1% | 3.22% | 17.57倍 | 0.64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 |
| 兼松エンジ | 119,500円 | +0.8% | +2.5% | 3.35% | 9.89倍 | 0.88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 |
| カワタ | 90,700円 | -9.8% | -53.3% | 4.52% | 15.83倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
