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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,762 | 2,815 | 2,566 | 2,638 | -44 | -1.6% | 446,300 |
| 2022/06/14 | 2,510 | 2,694 | 2,510 | 2,682 | +99 | +3.8% | 298,400 |
| 2022/06/13 | 2,487 | 2,643 | 2,444 | 2,583 | +20 | +0.8% | 402,600 |
| 2022/06/10 | 2,569 | 2,695 | 2,473 | 2,563 | -33 | -1.3% | 613,900 |
| 2022/06/09 | 2,399 | 2,613 | 2,390 | 2,596 | +198 | +8.3% | 652,900 |
| 2022/06/08 | 2,500 | 2,711 | 2,370 | 2,398 | -82 | -3.3% | 1,191,000 |
| 2022/06/07 | 2,302 | 2,508 | 2,267 | 2,480 | +177 | +7.7% | 866,300 |
| 2022/06/06 | 2,134 | 2,380 | 2,113 | 2,303 | +159 | +7.4% | 1,209,500 |
| 2022/06/03 | 2,040 | 2,220 | 2,032 | 2,144 | +54 | +2.6% | 1,407,400 |
| 2022/06/02 | 2,139 | 2,147 | 2,013 | 2,090 | +291 | +16.2% | 1,783,000 |
| 2022/06/01 | 1,799 | 1,799 | 1,799 | 1,799 | +300 | +20% | 18,300 |
| 2022/05/31 | 1,461 | 1,512 | 1,450 | 1,499 | +42 | +2.9% | 125,100 |
| 2022/05/30 | 1,466 | 1,467 | 1,426 | 1,457 | +18 | +1.3% | 129,800 |
| 2022/05/27 | 1,399 | 1,444 | 1,385 | 1,439 | +59 | +4.3% | 74,600 |
| 2022/05/26 | 1,370 | 1,397 | 1,364 | 1,380 | +7 | +0.5% | 44,900 |
| 2022/05/25 | 1,406 | 1,411 | 1,373 | 1,373 | -28 | -2% | 57,100 |
| 2022/05/24 | 1,445 | 1,445 | 1,401 | 1,401 | -44 | -3% | 62,000 |
| 2022/05/23 | 1,430 | 1,449 | 1,410 | 1,445 | +41 | +2.9% | 61,600 |
| 2022/05/20 | 1,387 | 1,404 | 1,355 | 1,404 | +21 | +1.5% | 71,600 |
| 2022/05/19 | 1,385 | 1,408 | 1,378 | 1,383 | -41 | -2.9% | 88,200 |
| 2022/05/18 | 1,439 | 1,456 | 1,402 | 1,424 | +26 | +1.9% | 81,300 |
| 2022/05/17 | 1,385 | 1,421 | 1,370 | 1,398 | -11 | -0.8% | 85,600 |
| 2022/05/16 | 1,518 | 1,519 | 1,405 | 1,409 | -87 | -5.8% | 246,400 |
| 2022/05/13 | 1,442 | 1,502 | 1,442 | 1,496 | +74 | +5.2% | 138,500 |
| 2022/05/12 | 1,441 | 1,459 | 1,421 | 1,422 | -41 | -2.8% | 102,200 |
| 2022/05/11 | 1,466 | 1,494 | 1,427 | 1,463 | -17 | -1.1% | 105,700 |
| 2022/05/10 | 1,480 | 1,495 | 1,439 | 1,480 | -3 | -0.2% | 99,900 |
| 2022/05/09 | 1,533 | 1,538 | 1,476 | 1,483 | -76 | -4.9% | 115,400 |
| 2022/05/06 | 1,599 | 1,608 | 1,559 | 1,559 | -35 | -2.2% | 81,500 |
| 2022/05/02 | 1,575 | 1,611 | 1,551 | 1,594 | -50 | -3% | 201,100 |
| 2022/04/28 | 1,645 | 1,645 | 1,595 | 1,644 | -27 | -1.6% | 139,200 |
| 2022/04/27 | 1,659 | 1,690 | 1,634 | 1,671 | +8 | +0.5% | 122,700 |
| 2022/04/26 | 1,697 | 1,704 | 1,630 | 1,663 | -13 | -0.8% | 88,300 |
| 2022/04/25 | 1,719 | 1,747 | 1,668 | 1,676 | -83 | -4.7% | 114,200 |
| 2022/04/22 | 1,713 | 1,760 | 1,703 | 1,759 | +6 | +0.3% | 71,300 |
| 2022/04/21 | 1,765 | 1,790 | 1,732 | 1,753 | +8 | +0.5% | 78,200 |
| 2022/04/20 | 1,862 | 1,881 | 1,728 | 1,745 | -77 | -4.2% | 193,400 |
| 2022/04/19 | 1,750 | 1,831 | 1,750 | 1,822 | +84 | +4.8% | 176,500 |
| 2022/04/18 | 1,673 | 1,738 | 1,673 | 1,738 | +45 | +2.7% | 85,300 |
| 2022/04/15 | 1,665 | 1,717 | 1,660 | 1,693 | -12 | -0.7% | 72,600 |
| 2022/04/14 | 1,748 | 1,768 | 1,651 | 1,705 | -30 | -1.7% | 160,100 |
| 2022/04/13 | 1,677 | 1,737 | 1,663 | 1,735 | +70 | +4.2% | 110,700 |
| 2022/04/12 | 1,584 | 1,697 | 1,580 | 1,665 | +64 | +4% | 196,500 |
| 2022/04/11 | 1,646 | 1,650 | 1,586 | 1,601 | -76 | -4.5% | 152,500 |
| 2022/04/08 | 1,718 | 1,731 | 1,645 | 1,677 | -24 | -1.4% | 194,400 |
| 2022/04/07 | 1,827 | 1,871 | 1,665 | 1,701 | -49 | -2.8% | 570,300 |
| 2022/04/06 | 1,765 | 1,786 | 1,722 | 1,750 | -69 | -3.8% | 177,700 |
| 2022/04/05 | 1,870 | 1,885 | 1,755 | 1,819 | -20 | -1.1% | 185,100 |
| 2022/04/04 | 1,960 | 1,960 | 1,818 | 1,839 | -103 | -5.3% | 259,800 |
| 2022/04/01 | 2,017 | 2,059 | 1,902 | 1,942 | -124 | -6% | 314,100 |
751～
800
件表示中 / 6184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 | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71倍 | 0.87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 | 203,100円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.65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 | 170,900円 | +4.3% | -10.7% | 5.85% | 99.77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 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47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 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60倍 | 1.60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
