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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 889 | 889 | 873 | 888 | -11 | -1.2% | 18,000 |
| 2004/09/03 | 900 | 900 | 891 | 899 | -1 | -0.1% | 9,000 |
| 2004/09/02 | 905 | 905 | 900 | 900 | -6 | -0.7% | 2,000 |
| 2004/09/01 | 895 | 906 | 895 | 906 | +7 | +0.8% | 6,000 |
| 2004/08/31 | 903 | 903 | 886 | 899 | -21 | -2.3% | 15,000 |
| 2004/08/30 | 931 | 931 | 900 | 920 | -5 | -0.5% | 12,000 |
| 2004/08/27 | 931 | 940 | 925 | 925 | ±0 | ±0% | 11,000 |
| 2004/08/26 | 938 | 938 | 925 | 925 | +5 | +0.5% | 8,000 |
| 2004/08/25 | 909 | 920 | 900 | 920 | +11 | +1.2% | 12,000 |
| 2004/08/24 | 890 | 909 | 890 | 909 | -1 | -0.1% | 9,000 |
| 2004/08/23 | 899 | 929 | 899 | 910 | +25 | +2.8% | 15,000 |
| 2004/08/20 | 880 | 890 | 880 | 885 | +4 | +0.5% | 11,000 |
| 2004/08/19 | 877 | 890 | 866 | 881 | +15 | +1.7% | 20,000 |
| 2004/08/18 | 889 | 900 | 853 | 866 | -29 | -3.2% | 20,000 |
| 2004/08/17 | 905 | 905 | 885 | 895 | -11 | -1.2% | 12,000 |
| 2004/08/16 | 906 | 906 | 906 | 906 | -2 | -0.2% | 2,000 |
| 2004/08/13 | 920 | 920 | 905 | 908 | -42 | -4.4% | 19,000 |
| 2004/08/12 | 925 | 964 | 925 | 950 | +5 | +0.5% | 11,000 |
| 2004/08/11 | 963 | 969 | 945 | 945 | +22 | +2.4% | 26,000 |
| 2004/08/10 | 891 | 923 | 890 | 923 | +35 | +3.9% | 9,000 |
| 2004/08/09 | 847 | 888 | 847 | 888 | -5 | -0.6% | 31,000 |
| 2004/08/06 | 860 | 893 | 855 | 893 | -17 | -1.9% | 17,000 |
| 2004/08/05 | 911 | 915 | 895 | 910 | +9 | +1% | 12,000 |
| 2004/08/04 | 890 | 909 | 850 | 901 | -20 | -2.2% | 37,000 |
| 2004/08/03 | 957 | 957 | 921 | 921 | -14 | -1.5% | 13,000 |
| 2004/08/02 | 940 | 940 | 916 | 935 | -3 | -0.3% | 15,000 |
| 2004/07/30 | 916 | 942 | 915 | 938 | +29 | +3.2% | 8,000 |
| 2004/07/29 | 931 | 935 | 886 | 909 | -61 | -6.3% | 74,000 |
| 2004/07/28 | 984 | 1,000 | 950 | 970 | +23 | +2.4% | 51,000 |
| 2004/07/27 | 1,010 | 1,030 | 925 | 947 | -143 | -13.1% | 74,000 |
| 2004/07/26 | 1,130 | 1,130 | 1,080 | 1,090 | -50 | -4.4% | 18,000 |
| 2004/07/23 | 1,170 | 1,190 | 1,130 | 1,140 | -30 | -2.6% | 8,000 |
| 2004/07/22 | 1,141 | 1,175 | 1,129 | 1,170 | +19 | +1.7% | 21,000 |
| 2004/07/21 | 1,150 | 1,151 | 1,139 | 1,151 | +21 | +1.9% | 7,000 |
| 2004/07/20 | 1,171 | 1,190 | 1,130 | 1,130 | -40 | -3.4% | 27,000 |
| 2004/07/16 | 1,165 | 1,190 | 1,160 | 1,170 | -35 | -2.9% | 10,000 |
| 2004/07/15 | 1,230 | 1,230 | 1,160 | 1,205 | -30 | -2.4% | 27,000 |
| 2004/07/14 | 1,246 | 1,259 | 1,235 | 1,235 | -11 | -0.9% | 11,000 |
| 2004/07/13 | 1,242 | 1,260 | 1,242 | 1,246 | +6 | +0.5% | 12,000 |
| 2004/07/12 | 1,240 | 1,259 | 1,230 | 1,240 | +20 | +1.6% | 14,000 |
| 2004/07/09 | 1,206 | 1,230 | 1,190 | 1,220 | +9 | +0.7% | 25,000 |
| 2004/07/08 | 1,235 | 1,240 | 1,210 | 1,211 | -16 | -1.3% | 19,000 |
| 2004/07/07 | 1,249 | 1,249 | 1,200 | 1,227 | -41 | -3.2% | 30,000 |
| 2004/07/06 | 1,271 | 1,275 | 1,250 | 1,268 | -3 | -0.2% | 26,000 |
| 2004/07/05 | 1,295 | 1,299 | 1,271 | 1,271 | -33 | -2.5% | 20,000 |
| 2004/07/02 | 1,321 | 1,322 | 1,282 | 1,304 | -31 | -2.3% | 27,000 |
| 2004/07/01 | 1,325 | 1,340 | 1,325 | 1,335 | +13 | +1% | 16,000 |
| 2004/06/30 | 1,320 | 1,325 | 1,305 | 1,322 | +22 | +1.7% | 16,000 |
| 2004/06/29 | 1,300 | 1,320 | 1,299 | 1,300 | +10 | +0.8% | 12,000 |
| 2004/06/28 | 1,306 | 1,306 | 1,290 | 1,290 | -6 | -0.5% | 23,000 |
5101～
5150
件表示中 / 6185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 | 160,800円 | -37.8% | -49.2% | 2.49% | 8.78倍 | 0.88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 |
| ＳＡＮＥＩ | 203,200円 | +5.4% | +19.4% | 3.15% | 6.42倍 | 0.66倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| エーワン精密 | 171,300円 | +4.3% | -10.7% | 5.84% | 100.00倍 | 1.11倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 昭和真空 | 134,300円 | +12.0% | +0.4% | 5.21% | 14.53倍 | 0.71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 |
| 石川製 | 134,600円 | +17.3% | +37.8% | 1.11% | 19.51倍 | 1.59倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
