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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,340 | 6,750 | 6,250 | 6,710 | +470 | +7.5% | 885,500 |
| 2023/06/28 | 6,090 | 6,500 | 6,030 | 6,240 | +220 | +3.7% | 754,900 |
| 2023/06/27 | 5,880 | 6,030 | 5,700 | 6,020 | +90 | +1.5% | 348,900 |
| 2023/06/26 | 5,730 | 6,050 | 5,650 | 5,930 | +100 | +1.7% | 418,100 |
| 2023/06/23 | 5,960 | 6,200 | 5,630 | 5,830 | -60 | -1% | 592,100 |
| 2023/06/22 | 6,120 | 6,250 | 5,820 | 5,890 | -220 | -3.6% | 767,500 |
| 2023/06/21 | 5,690 | 6,120 | 5,630 | 6,110 | +440 | +7.8% | 933,100 |
| 2023/06/20 | 5,450 | 5,670 | 5,400 | 5,670 | +290 | +5.4% | 515,800 |
| 2023/06/19 | 5,550 | 5,550 | 5,330 | 5,380 | -100 | -1.8% | 245,500 |
| 2023/06/16 | 5,450 | 5,480 | 5,250 | 5,480 | +90 | +1.7% | 261,800 |
| 2023/06/15 | 5,300 | 5,540 | 5,280 | 5,390 | +70 | +1.3% | 305,700 |
| 2023/06/14 | 5,590 | 5,590 | 5,190 | 5,320 | -150 | -2.7% | 386,600 |
| 2023/06/13 | 5,700 | 5,910 | 5,460 | 5,470 | -50 | -0.9% | 765,200 |
| 2023/06/12 | 5,220 | 5,560 | 5,110 | 5,520 | +330 | +6.4% | 568,800 |
| 2023/06/09 | 5,020 | 5,210 | 4,960 | 5,190 | +265 | +5.4% | 222,000 |
| 2023/06/08 | 5,140 | 5,170 | 4,895 | 4,925 | -215 | -4.2% | 238,400 |
| 2023/06/07 | 5,100 | 5,330 | 5,020 | 5,140 | -10 | -0.2% | 466,300 |
| 2023/06/06 | 5,190 | 5,270 | 5,130 | 5,150 | -110 | -2.1% | 180,000 |
| 2023/06/05 | 5,400 | 5,400 | 5,180 | 5,260 | -40 | -0.8% | 233,700 |
| 2023/06/02 | 5,390 | 5,450 | 5,120 | 5,300 | -50 | -0.9% | 315,000 |
| 2023/06/01 | 4,920 | 5,370 | 4,885 | 5,350 | +400 | +8.1% | 555,400 |
| 2023/05/31 | 5,050 | 5,120 | 4,860 | 4,950 | -200 | -3.9% | 346,600 |
| 2023/05/30 | 4,660 | 5,150 | 4,650 | 5,150 | +490 | +10.5% | 916,900 |
| 2023/05/29 | 5,100 | 5,100 | 4,620 | 4,660 | -250 | -5.1% | 856,100 |
| 2023/05/26 | 5,470 | 5,490 | 4,905 | 4,910 | -460 | -8.6% | 1,060,000 |
| 2023/05/25 | 5,540 | 5,560 | 5,290 | 5,370 | -90 | -1.6% | 543,000 |
| 2023/05/24 | 5,220 | 5,690 | 5,210 | 5,460 | +90 | +1.7% | 1,294,800 |
| 2023/05/23 | 5,100 | 5,620 | 4,750 | 5,370 | +445 | +9% | 2,851,300 |
| 2023/05/22 | 4,295 | 4,925 | 4,230 | 4,925 | +700 | +16.6% | 693,400 |
| 2023/05/19 | 4,380 | 4,410 | 4,145 | 4,225 | -50 | -1.2% | 327,700 |
| 2023/05/18 | 4,320 | 4,325 | 4,110 | 4,275 | -30 | -0.7% | 306,000 |
| 2023/05/17 | 4,680 | 4,680 | 4,305 | 4,305 | -255 | -5.6% | 272,700 |
| 2023/05/16 | 4,835 | 4,835 | 4,450 | 4,560 | -65 | -1.4% | 617,500 |
| 2023/05/15 | 4,575 | 4,625 | 4,480 | 4,625 | +700 | +17.8% | 249,000 |
| 2023/05/12 | 4,000 | 4,065 | 3,920 | 3,925 | -90 | -2.2% | 144,300 |
| 2023/05/11 | 4,080 | 4,125 | 4,005 | 4,015 | -25 | -0.6% | 59,000 |
| 2023/05/10 | 4,130 | 4,130 | 4,015 | 4,040 | -95 | -2.3% | 76,900 |
| 2023/05/09 | 4,145 | 4,175 | 4,065 | 4,135 | +35 | +0.9% | 82,200 |
| 2023/05/08 | 4,125 | 4,130 | 3,960 | 4,100 | +60 | +1.5% | 93,400 |
| 2023/05/02 | 3,950 | 4,105 | 3,905 | 4,040 | +115 | +2.9% | 119,600 |
| 2023/05/01 | 4,020 | 4,050 | 3,925 | 3,925 | -70 | -1.8% | 73,100 |
| 2023/04/28 | 4,000 | 4,060 | 3,930 | 3,995 | -15 | -0.4% | 140,200 |
| 2023/04/27 | 4,050 | 4,080 | 3,945 | 4,010 | -70 | -1.7% | 218,200 |
| 2023/04/26 | 4,120 | 4,220 | 4,065 | 4,080 | -120 | -2.9% | 130,800 |
| 2023/04/25 | 4,345 | 4,405 | 4,180 | 4,200 | -160 | -3.7% | 103,400 |
| 2023/04/24 | 4,385 | 4,450 | 4,325 | 4,360 | -85 | -1.9% | 66,300 |
| 2023/04/21 | 4,330 | 4,445 | 4,255 | 4,445 | +150 | +3.5% | 123,200 |
| 2023/04/20 | 4,280 | 4,380 | 4,230 | 4,295 | -45 | -1% | 100,700 |
| 2023/04/19 | 4,450 | 4,540 | 4,305 | 4,340 | -130 | -2.9% | 135,200 |
| 2023/04/18 | 4,440 | 4,510 | 4,405 | 4,470 | +15 | +0.3% | 77,000 |
451～
500
件表示中 / 6140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 | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79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 |
| テセック | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54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 |
| ハマイ | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98倍 | 0.45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 | 590,000円 | +0.3% | +6.6% | 3.05% | 11.93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 |
| 水道機 | 180,000円 | +33.3% | +66.4% | 3.06% | 25.69倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
