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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 5,410 | 5,410 | 5,260 | 5,390 | -40 | -0.7% | 74,100 |
| 2023/10/17 | 5,520 | 5,600 | 5,340 | 5,430 | +60 | +1.1% | 79,300 |
| 2023/10/16 | 5,310 | 5,510 | 5,250 | 5,370 | -70 | -1.3% | 60,600 |
| 2023/10/13 | 5,680 | 5,680 | 5,440 | 5,440 | -230 | -4.1% | 89,200 |
| 2023/10/12 | 5,400 | 5,770 | 5,400 | 5,670 | +330 | +6.2% | 240,800 |
| 2023/10/11 | 5,160 | 5,390 | 5,080 | 5,340 | +160 | +3.1% | 116,900 |
| 2023/10/10 | 5,180 | 5,200 | 5,060 | 5,180 | +30 | +0.6% | 95,000 |
| 2023/10/06 | 5,360 | 5,370 | 5,050 | 5,150 | -190 | -3.6% | 175,300 |
| 2023/10/05 | 5,200 | 5,340 | 5,110 | 5,340 | +240 | +4.7% | 99,400 |
| 2023/10/04 | 5,390 | 5,400 | 5,070 | 5,100 | -370 | -6.8% | 180,800 |
| 2023/10/03 | 5,610 | 5,730 | 5,450 | 5,470 | +260 | +5% | 353,500 |
| 2023/10/02 | 5,480 | 5,530 | 5,210 | 5,210 | -230 | -4.2% | 92,500 |
| 2023/09/29 | 5,420 | 5,490 | 5,380 | 5,440 | +110 | +2.1% | 54,300 |
| 2023/09/28 | 5,430 | 5,460 | 5,290 | 5,330 | -150 | -2.7% | 42,100 |
| 2023/09/27 | 5,410 | 5,510 | 5,380 | 5,480 | +40 | +0.7% | 33,500 |
| 2023/09/26 | 5,510 | 5,520 | 5,370 | 5,440 | -50 | -0.9% | 32,100 |
| 2023/09/25 | 5,600 | 5,600 | 5,460 | 5,490 | -60 | -1.1% | 46,900 |
| 2023/09/22 | 5,550 | 5,630 | 5,470 | 5,550 | -20 | -0.4% | 64,700 |
| 2023/09/21 | 5,500 | 5,570 | 5,400 | 5,570 | +20 | +0.4% | 60,500 |
| 2023/09/20 | 5,320 | 5,550 | 5,310 | 5,550 | +220 | +4.1% | 79,500 |
| 2023/09/19 | 5,410 | 5,420 | 5,330 | 5,330 | -130 | -2.4% | 35,100 |
| 2023/09/15 | 5,350 | 5,460 | 5,310 | 5,460 | +130 | +2.4% | 59,300 |
| 2023/09/14 | 5,340 | 5,430 | 5,310 | 5,330 | +40 | +0.8% | 49,200 |
| 2023/09/13 | 5,340 | 5,380 | 5,290 | 5,290 | -80 | -1.5% | 41,700 |
| 2023/09/12 | 5,550 | 5,620 | 5,370 | 5,370 | -120 | -2.2% | 96,200 |
| 2023/09/11 | 5,500 | 5,570 | 5,370 | 5,490 | +10 | +0.2% | 58,200 |
| 2023/09/08 | 5,470 | 5,620 | 5,470 | 5,480 | +10 | +0.2% | 63,700 |
| 2023/09/07 | 5,600 | 5,620 | 5,470 | 5,470 | -160 | -2.8% | 73,000 |
| 2023/09/06 | 5,780 | 5,780 | 5,610 | 5,630 | -120 | -2.1% | 78,300 |
| 2023/09/05 | 5,590 | 5,760 | 5,560 | 5,750 | +210 | +3.8% | 109,800 |
| 2023/09/04 | 5,440 | 5,570 | 5,420 | 5,540 | +100 | +1.8% | 60,600 |
| 2023/09/01 | 5,390 | 5,490 | 5,350 | 5,440 | +20 | +0.4% | 52,000 |
| 2023/08/31 | 5,550 | 5,550 | 5,420 | 5,420 | -70 | -1.3% | 77,300 |
| 2023/08/30 | 5,380 | 5,560 | 5,340 | 5,490 | +180 | +3.4% | 96,900 |
| 2023/08/29 | 5,290 | 5,320 | 5,230 | 5,310 | +60 | +1.1% | 45,100 |
| 2023/08/28 | 5,220 | 5,290 | 5,220 | 5,250 | +50 | +1% | 36,400 |
| 2023/08/25 | 5,250 | 5,310 | 5,190 | 5,200 | -180 | -3.3% | 80,300 |
| 2023/08/24 | 5,460 | 5,590 | 5,380 | 5,380 | +20 | +0.4% | 126,800 |
| 2023/08/23 | 5,260 | 5,410 | 5,170 | 5,360 | +60 | +1.1% | 83,100 |
| 2023/08/22 | 5,230 | 5,300 | 5,150 | 5,300 | +200 | +3.9% | 91,500 |
| 2023/08/21 | 5,120 | 5,180 | 5,030 | 5,100 | -10 | -0.2% | 86,800 |
| 2023/08/18 | 5,100 | 5,330 | 5,090 | 5,110 | -70 | -1.4% | 184,900 |
| 2023/08/17 | 5,310 | 5,340 | 5,070 | 5,180 | -220 | -4.1% | 172,400 |
| 2023/08/16 | 5,540 | 5,600 | 5,400 | 5,400 | -200 | -3.6% | 113,300 |
| 2023/08/15 | 5,580 | 5,790 | 5,530 | 5,600 | ±0 | ±0% | 111,900 |
| 2023/08/14 | 5,760 | 5,810 | 5,580 | 5,600 | -260 | -4.4% | 184,700 |
| 2023/08/10 | 5,800 | 5,930 | 5,700 | 5,860 | -140 | -2.3% | 177,900 |
| 2023/08/09 | 5,980 | 6,630 | 5,910 | 6,000 | +280 | +4.9% | 1,105,000 |
| 2023/08/08 | 5,810 | 6,000 | 5,670 | 5,720 | -70 | -1.2% | 237,000 |
| 2023/08/07 | 5,870 | 5,870 | 5,740 | 5,790 | -180 | -3% | 109,100 |
451～
500
件表示中 / 6215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 | 152,100円 | -54.0% | -67.4% | 2.63% | 13.84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 |
| 昭和真空 | 139,000円 | +12.0% | +0.4% | 5.04% | 15.05倍 | 0.74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 |
| サノヤスＨＤ | 26,300円 | +8.0% | -25.4% | 1.90% | 12.46倍 | 0.86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 |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60倍 | 1.01倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| キクカワ | 619,000円 | -31.3% | -85.3% | 1.62% | 75.29倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
