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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 483 | 490 | 483 | 485 | +3 | +0.6% | 13,800 |
| 2024/07/23 | 485 | 485 | 479 | 482 | -3 | -0.6% | 5,500 |
| 2024/07/22 | 486 | 489 | 479 | 485 | -2 | -0.4% | 11,300 |
| 2024/07/19 | 493 | 493 | 483 | 487 | -1 | -0.2% | 37,400 |
| 2024/07/18 | 477 | 488 | 477 | 488 | +12 | +2.5% | 21,900 |
| 2024/07/17 | 482 | 482 | 469 | 476 | -6 | -1.2% | 48,300 |
| 2024/07/16 | 480 | 484 | 477 | 482 | +6 | +1.3% | 20,700 |
| 2024/07/12 | 475 | 480 | 475 | 476 | +1 | +0.2% | 23,100 |
| 2024/07/11 | 469 | 482 | 469 | 475 | +6 | +1.3% | 25,000 |
| 2024/07/10 | 467 | 469 | 465 | 469 | +4 | +0.9% | 12,600 |
| 2024/07/09 | 470 | 470 | 465 | 465 | -2 | -0.4% | 11,300 |
| 2024/07/08 | 470 | 471 | 465 | 467 | -2 | -0.4% | 13,300 |
| 2024/07/05 | 471 | 472 | 468 | 469 | ±0 | ±0% | 6,900 |
| 2024/07/04 | 473 | 473 | 468 | 469 | +1 | +0.2% | 4,700 |
| 2024/07/03 | 474 | 474 | 466 | 468 | -3 | -0.6% | 10,100 |
| 2024/07/02 | 473 | 473 | 468 | 471 | +3 | +0.6% | 12,200 |
| 2024/07/01 | 469 | 472 | 464 | 468 | ±0 | ±0% | 17,200 |
| 2024/06/28 | 464 | 468 | 463 | 468 | +5 | +1.1% | 10,000 |
| 2024/06/27 | 462 | 466 | 462 | 463 | ±0 | ±0% | 3,300 |
| 2024/06/26 | 463 | 464 | 460 | 463 | +3 | +0.7% | 9,100 |
| 2024/06/25 | 460 | 463 | 459 | 460 | +1 | +0.2% | 4,800 |
| 2024/06/24 | 458 | 463 | 457 | 459 | -3 | -0.6% | 9,900 |
| 2024/06/21 | 460 | 462 | 457 | 462 | +3 | +0.7% | 7,000 |
| 2024/06/20 | 462 | 462 | 456 | 459 | -1 | -0.2% | 8,500 |
| 2024/06/19 | 460 | 460 | 457 | 460 | ±0 | ±0% | 13,400 |
| 2024/06/18 | 458 | 464 | 458 | 460 | +2 | +0.4% | 3,700 |
| 2024/06/17 | 457 | 459 | 457 | 458 | +1 | +0.2% | 6,100 |
| 2024/06/14 | 453 | 461 | 453 | 457 | +2 | +0.4% | 8,800 |
| 2024/06/13 | 461 | 463 | 455 | 455 | -4 | -0.9% | 10,600 |
| 2024/06/12 | 468 | 469 | 458 | 459 | -7 | -1.5% | 13,900 |
| 2024/06/11 | 470 | 472 | 466 | 466 | -4 | -0.9% | 8,300 |
| 2024/06/10 | 467 | 470 | 466 | 470 | +5 | +1.1% | 5,100 |
| 2024/06/07 | 468 | 470 | 464 | 465 | -1 | -0.2% | 8,800 |
| 2024/06/06 | 465 | 470 | 465 | 466 | +2 | +0.4% | 13,900 |
| 2024/06/05 | 473 | 473 | 463 | 464 | -7 | -1.5% | 10,400 |
| 2024/06/04 | 468 | 474 | 468 | 471 | +3 | +0.6% | 6,200 |
| 2024/06/03 | 466 | 470 | 465 | 468 | +5 | +1.1% | 5,200 |
| 2024/05/31 | 462 | 472 | 462 | 463 | +3 | +0.7% | 21,100 |
| 2024/05/30 | 455 | 460 | 455 | 460 | +5 | +1.1% | 9,000 |
| 2024/05/29 | 460 | 460 | 455 | 455 | -5 | -1.1% | 16,800 |
| 2024/05/28 | 464 | 468 | 460 | 460 | -4 | -0.9% | 18,400 |
| 2024/05/27 | 473 | 473 | 461 | 464 | -9 | -1.9% | 18,300 |
| 2024/05/24 | 478 | 478 | 471 | 473 | -5 | -1% | 13,000 |
| 2024/05/23 | 475 | 478 | 471 | 478 | +3 | +0.6% | 18,000 |
| 2024/05/22 | 484 | 484 | 475 | 475 | -9 | -1.9% | 13,000 |
| 2024/05/21 | 489 | 489 | 478 | 484 | -1 | -0.2% | 15,400 |
| 2024/05/20 | 484 | 490 | 476 | 485 | +1 | +0.2% | 32,600 |
| 2024/05/17 | 490 | 490 | 482 | 484 | -6 | -1.2% | 11,200 |
| 2024/05/16 | 492 | 492 | 484 | 490 | +6 | +1.2% | 5,700 |
| 2024/05/15 | 496 | 496 | 483 | 484 | -11 | -2.2% | 22,900 |
251～
300
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
