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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 496 | 497 | 493 | 495 | -5 | -1% | 10,100 |
| 2024/05/13 | 506 | 507 | 497 | 500 | -1 | -0.2% | 19,900 |
| 2024/05/10 | 516 | 516 | 501 | 501 | -7 | -1.4% | 11,500 |
| 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 |
301～
350
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
