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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,105 | 1,121 | 1,047 | 1,058 | -55 | -4.9% | 70,100 |
| 2022/01/24 | 1,082 | 1,124 | 1,070 | 1,113 | +5 | +0.5% | 38,100 |
| 2022/01/21 | 1,081 | 1,116 | 1,076 | 1,108 | -20 | -1.8% | 79,200 |
| 2022/01/20 | 1,114 | 1,135 | 1,083 | 1,128 | +1 | +0.1% | 88,800 |
| 2022/01/19 | 1,181 | 1,194 | 1,122 | 1,127 | -99 | -8.1% | 128,200 |
| 2022/01/18 | 1,255 | 1,266 | 1,210 | 1,226 | -20 | -1.6% | 123,200 |
| 2022/01/17 | 1,222 | 1,260 | 1,185 | 1,246 | +39 | +3.2% | 120,000 |
| 2022/01/14 | 1,217 | 1,221 | 1,171 | 1,207 | -31 | -2.5% | 87,300 |
| 2022/01/13 | 1,251 | 1,257 | 1,225 | 1,238 | -20 | -1.6% | 65,900 |
| 2022/01/12 | 1,264 | 1,271 | 1,250 | 1,258 | +23 | +1.9% | 44,000 |
| 2022/01/11 | 1,264 | 1,265 | 1,229 | 1,235 | -38 | -3% | 70,900 |
| 2022/01/07 | 1,329 | 1,329 | 1,250 | 1,273 | -38 | -2.9% | 132,200 |
| 2022/01/06 | 1,361 | 1,361 | 1,305 | 1,311 | -80 | -5.8% | 108,400 |
| 2022/01/05 | 1,441 | 1,449 | 1,374 | 1,391 | -69 | -4.7% | 123,200 |
| 2022/01/04 | 1,400 | 1,484 | 1,400 | 1,460 | +75 | +5.4% | 136,600 |
| 2021/12/30 | 1,377 | 1,393 | 1,347 | 1,385 | +8 | +0.6% | 35,800 |
| 2021/12/29 | 1,407 | 1,413 | 1,377 | 1,377 | -30 | -2.1% | 28,600 |
| 2021/12/28 | 1,422 | 1,450 | 1,394 | 1,407 | -9 | -0.6% | 72,700 |
| 2021/12/27 | 1,400 | 1,417 | 1,360 | 1,416 | +8 | +0.6% | 70,600 |
| 2021/12/24 | 1,392 | 1,423 | 1,388 | 1,408 | +29 | +2.1% | 51,100 |
| 2021/12/23 | 1,369 | 1,403 | 1,358 | 1,379 | +17 | +1.2% | 49,900 |
| 2021/12/22 | 1,350 | 1,388 | 1,349 | 1,362 | +26 | +1.9% | 48,700 |
| 2021/12/21 | 1,343 | 1,369 | 1,308 | 1,336 | +23 | +1.8% | 58,600 |
| 2021/12/20 | 1,364 | 1,395 | 1,304 | 1,313 | -81 | -5.8% | 138,200 |
| 2021/12/17 | 1,441 | 1,451 | 1,391 | 1,394 | -73 | -5% | 84,700 |
| 2021/12/16 | 1,463 | 1,503 | 1,436 | 1,467 | +52 | +3.7% | 99,500 |
| 2021/12/15 | 1,378 | 1,426 | 1,378 | 1,415 | +25 | +1.8% | 43,500 |
| 2021/12/14 | 1,423 | 1,425 | 1,380 | 1,390 | -51 | -3.5% | 88,800 |
| 2021/12/13 | 1,453 | 1,476 | 1,429 | 1,441 | +6 | +0.4% | 43,900 |
| 2021/12/10 | 1,440 | 1,457 | 1,424 | 1,435 | -20 | -1.4% | 78,800 |
| 2021/12/09 | 1,528 | 1,530 | 1,445 | 1,455 | -88 | -5.7% | 113,100 |
| 2021/12/08 | 1,571 | 1,592 | 1,526 | 1,543 | +12 | +0.8% | 90,800 |
| 2021/12/07 | 1,566 | 1,583 | 1,514 | 1,531 | -20 | -1.3% | 78,500 |
| 2021/12/06 | 1,547 | 1,563 | 1,491 | 1,551 | -25 | -1.6% | 73,700 |
| 2021/12/03 | 1,551 | 1,576 | 1,483 | 1,576 | +46 | +3% | 127,000 |
| 2021/12/02 | 1,593 | 1,635 | 1,527 | 1,530 | -70 | -4.4% | 193,900 |
| 2021/12/01 | 1,730 | 1,730 | 1,580 | 1,600 | -97 | -5.7% | 206,800 |
| 2021/11/30 | 1,793 | 1,818 | 1,669 | 1,697 | -18 | -1% | 201,800 |
| 2021/11/29 | 1,640 | 1,820 | 1,640 | 1,715 | +77 | +4.7% | 458,200 |
| 2021/11/26 | 1,711 | 1,711 | 1,614 | 1,638 | -73 | -4.3% | 122,800 |
| 2021/11/25 | 1,742 | 1,762 | 1,672 | 1,711 | -18 | -1% | 109,200 |
| 2021/11/24 | 1,747 | 1,755 | 1,660 | 1,729 | -54 | -3% | 221,300 |
| 2021/11/22 | 1,815 | 1,885 | 1,775 | 1,783 | -4 | -0.2% | 313,700 |
| 2021/11/19 | 1,809 | 1,833 | 1,730 | 1,787 | -43 | -2.3% | 398,000 |
| 2021/11/18 | 1,730 | 1,847 | 1,655 | 1,830 | +75 | +4.3% | 690,500 |
| 2021/11/17 | 1,568 | 1,810 | 1,567 | 1,755 | +227 | +14.9% | 679,700 |
| 2021/11/16 | 1,378 | 1,572 | 1,353 | 1,528 | +148 | +10.7% | 386,800 |
| 2021/11/15 | 1,240 | 1,386 | 1,230 | 1,380 | +165 | +13.6% | 534,000 |
| 2021/11/12 | 1,216 | 1,237 | 1,200 | 1,215 | -1 | -0.1% | 134,000 |
| 2021/11/11 | 1,196 | 1,227 | 1,195 | 1,216 | -3 | -0.2% | 67,000 |
801～
850
件表示中 / 6140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 | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79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 |
| テセック | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ハマイ | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98倍 | 0.45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 |
| キクカワ | 590,000円 | +0.3% | +6.6% | 3.05% | 11.93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 |
| 水道機 | 180,000円 | +33.3% | +66.4% | 3.06% | 25.69倍 | 0.83倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム
