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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,530 | 1,555 | 1,513 | 1,553 | +12 | +0.8% | 38,500 |
| 2025/05/21 | 1,596 | 1,596 | 1,539 | 1,541 | -37 | -2.3% | 40,000 |
| 2025/05/20 | 1,527 | 1,639 | 1,511 | 1,578 | +61 | +4% | 115,400 |
| 2025/05/19 | 1,560 | 1,560 | 1,516 | 1,517 | -31 | -2% | 39,500 |
| 2025/05/16 | 1,580 | 1,588 | 1,546 | 1,548 | -25 | -1.6% | 37,900 |
| 2025/05/15 | 1,615 | 1,615 | 1,568 | 1,573 | -55 | -3.4% | 93,100 |
| 2025/05/14 | 1,535 | 1,649 | 1,535 | 1,628 | +126 | +8.4% | 169,300 |
| 2025/05/13 | 1,520 | 1,546 | 1,502 | 1,502 | +1 | +0.1% | 67,700 |
| 2025/05/12 | 1,498 | 1,512 | 1,483 | 1,501 | +15 | +1% | 44,000 |
| 2025/05/09 | 1,501 | 1,505 | 1,479 | 1,486 | -9 | -0.6% | 33,500 |
| 2025/05/08 | 1,445 | 1,516 | 1,445 | 1,495 | +40 | +2.7% | 68,200 |
| 2025/05/07 | 1,456 | 1,472 | 1,439 | 1,455 | +23 | +1.6% | 36,500 |
| 2025/05/02 | 1,509 | 1,515 | 1,421 | 1,432 | -6 | -0.4% | 77,900 |
| 2025/05/01 | 1,455 | 1,470 | 1,430 | 1,438 | -32 | -2.2% | 66,400 |
| 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 |
1～
50
件表示中 / 6168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 | 153,300円 | -37.8% | -49.2% | 2.61% | 8.37倍 | 0.83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 |
| 岡野バル | 514,000円 | -21.6% | - | 0.70% | 21.10倍 | 0.74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 |
| 昭和真空 | 135,200円 | +12.0% | +0.4% | 5.18% | 14.62倍 | 0.72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 |
| 水道機 | 194,700円 | +15.5% | +16.3% | 2.82% | 9.26倍 | 0.82倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ハマイ | 109,800円 | +1.7% | -4.6% | 3.19% | 9.20倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
