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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 8,040 | 8,300 | 7,740 | 7,980 | -170 | -2.1% | 248,600 |
| 2022/12/26 | 8,490 | 8,760 | 7,980 | 8,150 | -470 | -5.5% | 400,600 |
| 2022/12/23 | 8,610 | 9,060 | 8,510 | 8,620 | -140 | -1.6% | 408,500 |
| 2022/12/22 | 8,460 | 8,770 | 8,120 | 8,760 | +600 | +7.4% | 380,600 |
| 2022/12/21 | 7,980 | 8,440 | 7,780 | 8,160 | +30 | +0.4% | 293,100 |
| 2022/12/20 | 8,500 | 8,670 | 7,970 | 8,130 | -340 | -4% | 444,700 |
| 2022/12/19 | 8,760 | 8,980 | 8,400 | 8,470 | -420 | -4.7% | 273,500 |
| 2022/12/16 | 8,290 | 9,180 | 8,230 | 8,890 | +310 | +3.6% | 587,900 |
| 2022/12/15 | 9,100 | 9,440 | 8,480 | 8,580 | -270 | -3.1% | 636,100 |
| 2022/12/14 | 8,500 | 8,930 | 8,390 | 8,850 | +540 | +6.5% | 514,500 |
| 2022/12/13 | 8,020 | 8,430 | 8,010 | 8,310 | +310 | +3.9% | 359,500 |
| 2022/12/12 | 7,620 | 8,070 | 7,550 | 8,000 | +300 | +3.9% | 262,800 |
| 2022/12/09 | 7,750 | 7,950 | 7,600 | 7,700 | +100 | +1.3% | 269,400 |
| 2022/12/08 | 7,200 | 7,670 | 7,130 | 7,600 | +440 | +6.1% | 294,200 |
| 2022/12/07 | 7,200 | 7,390 | 7,020 | 7,160 | -190 | -2.6% | 236,600 |
| 2022/12/06 | 7,520 | 7,660 | 7,150 | 7,350 | -340 | -4.4% | 252,300 |
| 2022/12/05 | 7,850 | 7,960 | 7,520 | 7,690 | -200 | -2.5% | 218,900 |
| 2022/12/02 | 7,680 | 8,270 | 7,600 | 7,890 | +120 | +1.5% | 514,500 |
| 2022/12/01 | 8,630 | 8,860 | 7,590 | 7,770 | +20 | +0.3% | 838,900 |
| 2022/11/30 | 7,920 | 8,050 | 7,450 | 7,750 | -490 | -5.9% | 625,800 |
| 2022/11/29 | 8,400 | 8,680 | 8,130 | 8,240 | -490 | -5.6% | 519,600 |
| 2022/11/28 | 8,930 | 9,760 | 8,020 | 8,730 | -50 | -0.6% | 2,256,400 |
| 2022/11/25 | 7,810 | 8,780 | 7,660 | 8,780 | +1,500 | +20.6% | 1,609,700 |
| 2022/11/24 | 6,420 | 7,280 | 6,330 | 7,280 | +1,000 | +15.9% | 660,000 |
| 2022/11/22 | 6,290 | 6,570 | 6,070 | 6,280 | +70 | +1.1% | 358,500 |
| 2022/11/21 | 5,930 | 6,350 | 5,850 | 6,210 | +40 | +0.6% | 353,900 |
| 2022/11/18 | 6,410 | 6,410 | 6,120 | 6,170 | -180 | -2.8% | 293,200 |
| 2022/11/17 | 6,400 | 6,580 | 6,230 | 6,350 | -220 | -3.3% | 611,100 |
| 2022/11/16 | 5,960 | 6,790 | 5,930 | 6,570 | +710 | +12.1% | 1,553,800 |
| 2022/11/15 | 5,260 | 5,930 | 5,060 | 5,860 | +520 | +9.7% | 805,200 |
| 2022/11/14 | 5,550 | 5,830 | 5,310 | 5,340 | -310 | -5.5% | 794,400 |
| 2022/11/11 | 6,180 | 6,190 | 5,570 | 5,650 | -30 | -0.5% | 612,500 |
| 2022/11/10 | 5,530 | 5,900 | 5,510 | 5,680 | ±0 | ±0% | 556,400 |
| 2022/11/09 | 5,200 | 6,000 | 5,180 | 5,680 | +560 | +10.9% | 1,071,400 |
| 2022/11/08 | 4,770 | 5,200 | 4,715 | 5,120 | +365 | +7.7% | 512,900 |
| 2022/11/07 | 4,855 | 4,885 | 4,700 | 4,755 | -20 | -0.4% | 247,100 |
| 2022/11/04 | 4,550 | 5,000 | 4,550 | 4,775 | +230 | +5.1% | 793,500 |
| 2022/11/02 | 4,765 | 4,970 | 4,455 | 4,545 | -405 | -8.2% | 721,400 |
| 2022/11/01 | 4,725 | 5,080 | 4,545 | 4,950 | +575 | +13.1% | 1,656,600 |
| 2022/10/31 | 4,025 | 4,375 | 3,905 | 4,375 | +700 | +19% | 1,040,300 |
| 2022/10/28 | 3,400 | 3,730 | 3,350 | 3,675 | +290 | +8.6% | 707,100 |
| 2022/10/27 | 3,235 | 3,395 | 3,140 | 3,385 | +210 | +6.6% | 329,000 |
| 2022/10/26 | 3,240 | 3,275 | 3,120 | 3,175 | -40 | -1.2% | 185,900 |
| 2022/10/25 | 3,100 | 3,235 | 3,065 | 3,215 | +185 | +6.1% | 282,200 |
| 2022/10/24 | 2,978 | 3,040 | 2,955 | 3,030 | +129 | +4.4% | 159,800 |
| 2022/10/21 | 2,900 | 2,963 | 2,897 | 2,901 | -41 | -1.4% | 62,200 |
| 2022/10/20 | 2,914 | 2,945 | 2,860 | 2,942 | +35 | +1.2% | 79,600 |
| 2022/10/19 | 3,000 | 3,000 | 2,901 | 2,907 | -83 | -2.8% | 94,800 |
| 2022/10/18 | 3,010 | 3,050 | 2,939 | 2,990 | +30 | +1% | 163,200 |
| 2022/10/17 | 2,855 | 2,988 | 2,855 | 2,960 | +40 | +1.4% | 126,200 |
651～
700
件表示中 / 6216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 | 154,500円 | -54.0% | -67.4% | 2.59% | 14.06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 |
| ハマイ | 120,500円 | +1.7% | -4.6% | 2.90% | 10.09倍 | 0.48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 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42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 | 620,000円 | -31.3% | -85.3% | 1.61% | 75.41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
