タカトリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,495 | 1,495 | 1,427 | 1,470 | -36 | -2.4% | 99,100 |
| 2025/04/28 | 1,514 | 1,558 | 1,460 | 1,506 | +144 | +10.6% | 349,500 |
| 2025/04/25 | 1,312 | 1,375 | 1,312 | 1,362 | +89 | +7% | 67,000 |
| 2025/04/24 | 1,270 | 1,290 | 1,266 | 1,273 | +27 | +2.2% | 45,300 |
| 2025/04/23 | 1,246 | 1,267 | 1,236 | 1,246 | +30 | +2.5% | 45,300 |
| 2025/04/22 | 1,186 | 1,216 | 1,183 | 1,216 | +30 | +2.5% | 30,600 |
| 2025/04/21 | 1,167 | 1,195 | 1,167 | 1,186 | +30 | +2.6% | 19,500 |
| 2025/04/18 | 1,153 | 1,170 | 1,151 | 1,156 | +10 | +0.9% | 12,500 |
| 2025/04/17 | 1,121 | 1,146 | 1,107 | 1,146 | +20 | +1.8% | 30,600 |
| 2025/04/16 | 1,148 | 1,166 | 1,113 | 1,126 | -27 | -2.3% | 17,200 |
| 2025/04/15 | 1,161 | 1,188 | 1,150 | 1,153 | -16 | -1.4% | 30,400 |
| 2025/04/14 | 1,173 | 1,198 | 1,159 | 1,169 | +35 | +3.1% | 30,300 |
| 2025/04/11 | 1,117 | 1,141 | 1,074 | 1,134 | -13 | -1.1% | 41,700 |
| 2025/04/10 | 1,146 | 1,147 | 1,086 | 1,147 | +150 | +15% | 36,400 |
| 2025/04/09 | 1,061 | 1,062 | 984 | 997 | -89 | -8.2% | 60,100 |
| 2025/04/08 | 1,050 | 1,133 | 1,042 | 1,086 | +103 | +10.5% | 73,200 |
| 2025/04/07 | 950 | 1,023 | 948 | 983 | -162 | -14.1% | 80,000 |
| 2025/04/04 | 1,235 | 1,252 | 1,106 | 1,145 | -131 | -10.3% | 110,600 |
| 2025/04/03 | 1,262 | 1,305 | 1,256 | 1,276 | -38 | -2.9% | 61,400 |
| 2025/04/02 | 1,303 | 1,341 | 1,303 | 1,314 | +4 | +0.3% | 38,500 |
| 2025/04/01 | 1,340 | 1,357 | 1,310 | 1,310 | -30 | -2.2% | 39,700 |
| 2025/03/31 | 1,373 | 1,400 | 1,328 | 1,340 | -78 | -5.5% | 100,500 |
| 2025/03/28 | 1,442 | 1,455 | 1,410 | 1,418 | -40 | -2.7% | 27,900 |
| 2025/03/27 | 1,462 | 1,471 | 1,449 | 1,458 | -17 | -1.2% | 16,100 |
| 2025/03/26 | 1,472 | 1,485 | 1,462 | 1,475 | +23 | +1.6% | 19,900 |
| 2025/03/25 | 1,512 | 1,512 | 1,447 | 1,452 | -30 | -2% | 26,500 |
| 2025/03/24 | 1,516 | 1,518 | 1,470 | 1,482 | -33 | -2.2% | 26,700 |
| 2025/03/21 | 1,483 | 1,554 | 1,454 | 1,515 | +17 | +1.1% | 254,500 |
| 2025/03/19 | 1,519 | 1,519 | 1,488 | 1,498 | -21 | -1.4% | 29,800 |
| 2025/03/18 | 1,514 | 1,545 | 1,512 | 1,519 | +32 | +2.2% | 31,700 |
| 2025/03/17 | 1,521 | 1,528 | 1,487 | 1,487 | -30 | -2% | 37,400 |
| 2025/03/14 | 1,446 | 1,523 | 1,437 | 1,517 | +56 | +3.8% | 77,400 |
| 2025/03/13 | 1,443 | 1,527 | 1,438 | 1,461 | +23 | +1.6% | 126,400 |
| 2025/03/12 | 1,422 | 1,445 | 1,399 | 1,438 | +16 | +1.1% | 45,500 |
| 2025/03/11 | 1,375 | 1,427 | 1,352 | 1,422 | +18 | +1.3% | 33,600 |
| 2025/03/10 | 1,380 | 1,407 | 1,369 | 1,404 | +38 | +2.8% | 35,000 |
| 2025/03/07 | 1,380 | 1,387 | 1,361 | 1,366 | -20 | -1.4% | 28,400 |
| 2025/03/06 | 1,399 | 1,402 | 1,380 | 1,386 | -8 | -0.6% | 24,700 |
| 2025/03/05 | 1,352 | 1,395 | 1,352 | 1,394 | +29 | +2.1% | 22,300 |
| 2025/03/04 | 1,360 | 1,374 | 1,350 | 1,365 | -20 | -1.4% | 21,200 |
| 2025/03/03 | 1,383 | 1,389 | 1,347 | 1,385 | +9 | +0.7% | 53,400 |
| 2025/02/28 | 1,400 | 1,400 | 1,375 | 1,376 | -24 | -1.7% | 46,700 |
| 2025/02/27 | 1,402 | 1,423 | 1,400 | 1,400 | -11 | -0.8% | 8,300 |
| 2025/02/26 | 1,427 | 1,427 | 1,397 | 1,411 | -19 | -1.3% | 17,600 |
| 2025/02/25 | 1,452 | 1,484 | 1,430 | 1,430 | -22 | -1.5% | 31,200 |
| 2025/02/21 | 1,452 | 1,473 | 1,447 | 1,452 | ±0 | ±0% | 14,000 |
| 2025/02/20 | 1,429 | 1,474 | 1,416 | 1,452 | +15 | +1% | 40,700 |
| 2025/02/19 | 1,409 | 1,450 | 1,409 | 1,437 | +25 | +1.8% | 29,400 |
| 2025/02/18 | 1,395 | 1,442 | 1,389 | 1,412 | +15 | +1.1% | 34,000 |
| 2025/02/17 | 1,403 | 1,452 | 1,397 | 1,397 | -6 | -0.4% | 42,700 |
1～
50
件表示中 / 6138件
類似銘柄と比較する
現在ご覧いただいている「タカトリ」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 |
|---|---|---|---|---|---|---|---|---|
| タカトリ | 144,300円 | -37.8% | -49.2% | 2.77% | 7.88倍 | 0.80倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| ＳＡＮＥＩ | 189,400円 | +3.5% | +3.4% | 3.17% | 6.20倍 | 0.64倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 岡野バル | 461,500円 | -21.6% | - | 0.78% | 18.94倍 | 0.66倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| ハマイ | 109,300円 | +1.7% | -4.6% | - | - | - |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| テセック | 139,000円 | -33.9% | -63.5% | 5.04% | 14.64倍 | 0.55倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
