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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,920 | 2,105 | 1,900 | 2,066 | +108 | +5.5% | 307,000 |
| 2022/03/30 | 1,847 | 1,976 | 1,817 | 1,958 | +159 | +8.8% | 337,800 |
| 2022/03/29 | 1,816 | 1,912 | 1,750 | 1,799 | +89 | +5.2% | 526,700 |
| 2022/03/28 | 1,733 | 1,746 | 1,701 | 1,710 | -63 | -3.6% | 81,900 |
| 2022/03/25 | 1,773 | 1,805 | 1,728 | 1,773 | +21 | +1.2% | 110,700 |
| 2022/03/24 | 1,682 | 1,753 | 1,656 | 1,752 | +35 | +2% | 122,700 |
| 2022/03/23 | 1,797 | 1,800 | 1,711 | 1,717 | -47 | -2.7% | 128,100 |
| 2022/03/22 | 1,810 | 1,816 | 1,740 | 1,764 | -52 | -2.9% | 154,600 |
| 2022/03/18 | 1,782 | 1,834 | 1,761 | 1,816 | +56 | +3.2% | 218,000 |
| 2022/03/17 | 1,768 | 1,828 | 1,742 | 1,760 | +39 | +2.3% | 250,800 |
| 2022/03/16 | 1,657 | 1,738 | 1,651 | 1,721 | +104 | +6.4% | 249,800 |
| 2022/03/15 | 1,580 | 1,628 | 1,569 | 1,617 | +19 | +1.2% | 121,800 |
| 2022/03/14 | 1,545 | 1,611 | 1,533 | 1,598 | +78 | +5.1% | 135,100 |
| 2022/03/11 | 1,522 | 1,565 | 1,500 | 1,520 | -19 | -1.2% | 133,500 |
| 2022/03/10 | 1,544 | 1,565 | 1,504 | 1,539 | +88 | +6.1% | 179,000 |
| 2022/03/09 | 1,489 | 1,489 | 1,415 | 1,451 | +18 | +1.3% | 136,100 |
| 2022/03/08 | 1,412 | 1,500 | 1,412 | 1,433 | -22 | -1.5% | 208,900 |
| 2022/03/07 | 1,500 | 1,516 | 1,438 | 1,455 | -95 | -6.1% | 255,600 |
801～
850
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
