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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,602 | 1,640 | 1,595 | 1,595 | -7 | -0.4% | 21,800 |
| 2025/07/04 | 1,650 | 1,662 | 1,595 | 1,602 | -29 | -1.8% | 42,600 |
| 2025/07/03 | 1,603 | 1,635 | 1,603 | 1,631 | +28 | +1.7% | 18,500 |
| 2025/07/02 | 1,633 | 1,633 | 1,603 | 1,603 | -40 | -2.4% | 27,800 |
| 2025/07/01 | 1,696 | 1,696 | 1,636 | 1,643 | -27 | -1.6% | 47,400 |
| 2025/06/30 | 1,720 | 1,735 | 1,670 | 1,670 | -10 | -0.6% | 36,700 |
| 2025/06/27 | 1,698 | 1,710 | 1,658 | 1,680 | -7 | -0.4% | 66,900 |
| 2025/06/26 | 1,628 | 1,730 | 1,628 | 1,687 | +75 | +4.7% | 124,000 |
| 2025/06/25 | 1,583 | 1,615 | 1,550 | 1,612 | +41 | +2.6% | 44,200 |
| 2025/06/24 | 1,540 | 1,584 | 1,540 | 1,571 | +44 | +2.9% | 30,200 |
| 2025/06/23 | 1,542 | 1,542 | 1,502 | 1,527 | -45 | -2.9% | 41,900 |
| 2025/06/20 | 1,558 | 1,592 | 1,555 | 1,572 | +7 | +0.4% | 12,700 |
| 2025/06/19 | 1,602 | 1,602 | 1,563 | 1,565 | -20 | -1.3% | 18,000 |
| 2025/06/18 | 1,609 | 1,620 | 1,575 | 1,585 | -23 | -1.4% | 29,700 |
| 2025/06/17 | 1,539 | 1,630 | 1,539 | 1,608 | +69 | +4.5% | 52,200 |
| 2025/06/16 | 1,533 | 1,589 | 1,533 | 1,539 | +6 | +0.4% | 27,200 |
| 2025/06/13 | 1,563 | 1,563 | 1,494 | 1,533 | -33 | -2.1% | 48,100 |
| 2025/06/12 | 1,564 | 1,592 | 1,563 | 1,566 | +2 | +0.1% | 38,800 |
| 2025/06/11 | 1,548 | 1,572 | 1,543 | 1,564 | +25 | +1.6% | 21,800 |
| 2025/06/10 | 1,533 | 1,552 | 1,527 | 1,539 | +25 | +1.7% | 30,300 |
| 2025/06/09 | 1,522 | 1,535 | 1,507 | 1,514 | ±0 | ±0% | 12,600 |
| 2025/06/06 | 1,516 | 1,539 | 1,514 | 1,514 | -2 | -0.1% | 14,900 |
| 2025/06/05 | 1,509 | 1,560 | 1,509 | 1,516 | +1 | +0.1% | 31,400 |
| 2025/06/04 | 1,515 | 1,530 | 1,510 | 1,515 | +7 | +0.5% | 12,100 |
| 2025/06/03 | 1,512 | 1,531 | 1,501 | 1,508 | -9 | -0.6% | 34,900 |
| 2025/06/02 | 1,529 | 1,537 | 1,516 | 1,517 | -12 | -0.8% | 23,300 |
| 2025/05/30 | 1,577 | 1,593 | 1,500 | 1,529 | -52 | -3.3% | 53,400 |
| 2025/05/29 | 1,596 | 1,608 | 1,581 | 1,581 | +9 | +0.6% | 24,900 |
| 2025/05/28 | 1,580 | 1,609 | 1,558 | 1,572 | -2 | -0.1% | 29,800 |
| 2025/05/27 | 1,600 | 1,600 | 1,560 | 1,574 | -10 | -0.6% | 21,900 |
| 2025/05/26 | 1,565 | 1,608 | 1,557 | 1,584 | +38 | +2.5% | 33,700 |
| 2025/05/23 | 1,553 | 1,571 | 1,536 | 1,546 | -7 | -0.5% | 25,800 |
1～
50
件表示中 / 6202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 | 151,000円 | -54.0% | -67.4% | 2.65% | 13.74倍 | 0.82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 |
| ジェイイーティ | 65,100円 | -24.9% | - | 0.00% | - | 0.69倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| ハマイ | 111,800円 | +1.7% | -4.6% | 3.13% | 9.37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 |
| キクカワ | 600,000円 | -18.7% | -80.7% | 1.67% | 48.65倍 | 0.59倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| オーイズミ | 32,300円 | +12.4% | +775.0% | 3.72% | 10.85倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
