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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/04/17 | 4,565 | 4,565 | 4,410 | 4,455 | -125 | -2.7% | 127,100 |
| 2023/04/14 | 4,595 | 4,655 | 4,550 | 4,580 | +45 | +1% | 91,200 |
| 2023/04/13 | 4,540 | 4,570 | 4,460 | 4,535 | -55 | -1.2% | 93,800 |
| 2023/04/12 | 4,730 | 4,730 | 4,445 | 4,590 | -200 | -4.2% | 230,100 |
| 2023/04/11 | 4,600 | 4,900 | 4,600 | 4,790 | +235 | +5.2% | 207,000 |
| 2023/04/10 | 4,655 | 4,705 | 4,540 | 4,555 | -65 | -1.4% | 92,000 |
| 2023/04/07 | 4,500 | 4,655 | 4,500 | 4,620 | +130 | +2.9% | 162,700 |
| 2023/04/06 | 4,555 | 4,620 | 4,450 | 4,490 | -180 | -3.9% | 214,100 |
| 2023/04/05 | 4,690 | 4,740 | 4,615 | 4,670 | -160 | -3.3% | 231,000 |
| 2023/04/04 | 5,130 | 5,150 | 4,815 | 4,830 | -280 | -5.5% | 244,700 |
| 2023/04/03 | 5,220 | 5,340 | 5,100 | 5,110 | -100 | -1.9% | 122,300 |
| 2023/03/31 | 5,150 | 5,350 | 5,110 | 5,210 | +140 | +2.8% | 140,900 |
| 2023/03/30 | 5,060 | 5,150 | 5,030 | 5,070 | +30 | +0.6% | 59,900 |
| 2023/03/29 | 4,995 | 5,120 | 4,970 | 5,040 | -20 | -0.4% | 87,600 |
| 2023/03/28 | 5,120 | 5,160 | 5,030 | 5,060 | -110 | -2.1% | 92,800 |
| 2023/03/27 | 5,410 | 5,430 | 5,110 | 5,170 | -240 | -4.4% | 143,500 |
| 2023/03/24 | 5,300 | 5,440 | 5,260 | 5,410 | +150 | +2.9% | 111,800 |
| 2023/03/23 | 5,150 | 5,300 | 5,090 | 5,260 | +50 | +1% | 77,100 |
| 2023/03/22 | 5,250 | 5,320 | 5,120 | 5,210 | +90 | +1.8% | 80,200 |
| 2023/03/20 | 5,340 | 5,510 | 5,120 | 5,120 | -160 | -3% | 167,300 |
| 2023/03/17 | 5,510 | 5,510 | 5,210 | 5,280 | -30 | -0.6% | 296,800 |
| 2023/03/16 | 5,490 | 5,740 | 5,240 | 5,310 | -60 | -1.1% | 285,500 |
| 2023/03/15 | 5,150 | 5,460 | 5,140 | 5,370 | +320 | +6.3% | 174,600 |
| 2023/03/14 | 5,110 | 5,180 | 5,050 | 5,050 | -160 | -3.1% | 83,100 |
| 2023/03/13 | 5,130 | 5,320 | 5,040 | 5,210 | -70 | -1.3% | 144,700 |
551～
600
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 | 154,100円 | -54.0% | -67.4% | 2.60% | 14.02倍 | 0.84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 | 139,500円 | +12.0% | +0.4% | 5.02% | 15.10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 | 26,000円 | +8.0% | -25.4% | 1.92% | 12.32倍 | 0.85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 | 147,000円 | +3.8% | +23.3% | 3.95% | 8.57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
