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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,602 | 1,660 | 1,602 | 1,629 | +29 | +1.8% | 31,500 |
| 2025/09/17 | 1,625 | 1,628 | 1,600 | 1,600 | -25 | -1.5% | 16,300 |
| 2025/09/16 | 1,630 | 1,653 | 1,625 | 1,625 | ±0 | ±0% | 24,100 |
| 2025/09/12 | 1,631 | 1,654 | 1,614 | 1,625 | -6 | -0.4% | 19,700 |
| 2025/09/11 | 1,620 | 1,650 | 1,604 | 1,631 | +20 | +1.2% | 19,500 |
| 2025/09/10 | 1,636 | 1,636 | 1,610 | 1,611 | -25 | -1.5% | 19,400 |
| 2025/09/09 | 1,630 | 1,659 | 1,620 | 1,636 | +10 | +0.6% | 19,200 |
| 2025/09/08 | 1,610 | 1,653 | 1,610 | 1,626 | +27 | +1.7% | 33,100 |
| 2025/09/05 | 1,586 | 1,606 | 1,580 | 1,599 | +11 | +0.7% | 24,700 |
| 2025/09/04 | 1,576 | 1,598 | 1,576 | 1,588 | +7 | +0.4% | 19,100 |
| 2025/09/03 | 1,581 | 1,600 | 1,578 | 1,581 | ±0 | ±0% | 9,500 |
| 2025/09/02 | 1,595 | 1,608 | 1,573 | 1,581 | +4 | +0.3% | 25,500 |
| 2025/09/01 | 1,594 | 1,594 | 1,555 | 1,577 | -31 | -1.9% | 38,000 |
| 2025/08/29 | 1,608 | 1,618 | 1,597 | 1,608 | ±0 | ±0% | 19,900 |
| 2025/08/28 | 1,615 | 1,622 | 1,600 | 1,608 | -1 | -0.1% | 14,200 |
| 2025/08/27 | 1,620 | 1,625 | 1,586 | 1,609 | -5 | -0.3% | 20,900 |
| 2025/08/26 | 1,603 | 1,619 | 1,593 | 1,614 | +11 | +0.7% | 21,800 |
| 2025/08/25 | 1,560 | 1,619 | 1,560 | 1,603 | +58 | +3.8% | 55,900 |
| 2025/08/22 | 1,521 | 1,555 | 1,521 | 1,545 | +24 | +1.6% | 13,100 |
| 2025/08/21 | 1,545 | 1,551 | 1,520 | 1,521 | -24 | -1.6% | 25,800 |
| 2025/08/20 | 1,594 | 1,594 | 1,542 | 1,545 | -53 | -3.3% | 25,700 |
| 2025/08/19 | 1,565 | 1,612 | 1,565 | 1,598 | +34 | +2.2% | 59,300 |
| 2025/08/18 | 1,545 | 1,564 | 1,534 | 1,564 | +11 | +0.7% | 27,200 |
| 2025/08/15 | 1,540 | 1,565 | 1,540 | 1,553 | +10 | +0.6% | 16,400 |
| 2025/08/14 | 1,558 | 1,564 | 1,529 | 1,543 | -15 | -1% | 20,700 |
| 2025/08/13 | 1,565 | 1,582 | 1,550 | 1,558 | +11 | +0.7% | 20,300 |
| 2025/08/12 | 1,499 | 1,580 | 1,499 | 1,547 | +49 | +3.3% | 54,400 |
| 2025/08/08 | 1,520 | 1,520 | 1,498 | 1,498 | -17 | -1.1% | 21,900 |
| 2025/08/07 | 1,514 | 1,523 | 1,499 | 1,515 | +11 | +0.7% | 19,200 |
| 2025/08/06 | 1,512 | 1,518 | 1,485 | 1,504 | +4 | +0.3% | 16,800 |
| 2025/08/05 | 1,496 | 1,511 | 1,481 | 1,500 | +21 | +1.4% | 20,900 |
| 2025/08/04 | 1,482 | 1,503 | 1,469 | 1,479 | -31 | -2.1% | 42,100 |
| 2025/08/01 | 1,539 | 1,539 | 1,488 | 1,510 | -29 | -1.9% | 39,000 |
| 2025/07/31 | 1,520 | 1,550 | 1,518 | 1,539 | +20 | +1.3% | 19,700 |
| 2025/07/30 | 1,540 | 1,555 | 1,512 | 1,519 | -21 | -1.4% | 28,000 |
| 2025/07/29 | 1,595 | 1,595 | 1,540 | 1,540 | -61 | -3.8% | 31,300 |
| 2025/07/28 | 1,607 | 1,629 | 1,560 | 1,601 | -11 | -0.7% | 49,400 |
| 2025/07/25 | 1,662 | 1,666 | 1,612 | 1,612 | -43 | -2.6% | 19,600 |
| 2025/07/24 | 1,629 | 1,662 | 1,617 | 1,655 | +45 | +2.8% | 52,700 |
| 2025/07/23 | 1,534 | 1,636 | 1,534 | 1,610 | +104 | +6.9% | 68,500 |
| 2025/07/22 | 1,527 | 1,544 | 1,506 | 1,506 | -19 | -1.2% | 28,100 |
| 2025/07/18 | 1,562 | 1,562 | 1,522 | 1,525 | -17 | -1.1% | 14,900 |
| 2025/07/17 | 1,554 | 1,555 | 1,524 | 1,542 | +2 | +0.1% | 22,800 |
| 2025/07/16 | 1,565 | 1,584 | 1,540 | 1,540 | -39 | -2.5% | 20,700 |
| 2025/07/15 | 1,607 | 1,607 | 1,575 | 1,579 | -29 | -1.8% | 17,000 |
| 2025/07/14 | 1,603 | 1,613 | 1,577 | 1,608 | +5 | +0.3% | 28,500 |
| 2025/07/11 | 1,623 | 1,625 | 1,603 | 1,603 | -14 | -0.9% | 11,700 |
| 2025/07/10 | 1,629 | 1,633 | 1,597 | 1,617 | -12 | -0.7% | 18,500 |
| 2025/07/09 | 1,616 | 1,635 | 1,612 | 1,629 | +21 | +1.3% | 14,600 |
| 2025/07/08 | 1,595 | 1,624 | 1,595 | 1,608 | +13 | +0.8% | 10,200 |
1～
50
件表示中 / 6234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 | 162,900円 | -54.0% | -67.4% | 2.46% | 14.80倍 | 0.89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 |
| エーワン精密 | 178,400円 | +6.9% | +168.9% | 5.61% | 40.71倍 | 1.20倍 |
|
旋盤用コレットチャックが高シェア。特殊切削工具を育成。超短納期を武器に顧客開拓、無借金 |
| 昭和真空 | 140,700円 | +12.0% | +0.4% | 4.98% | 15.24倍 | 0.75倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| ハマイ | 117,800円 | +1.7% | -4.6% | 2.97% | 9.87倍 | 0.47倍 |
|
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 |
| サノヤスＨＤ | 25,100円 | +8.0% | -25.4% | 1.99% | 12.01倍 | 0.83倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
