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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/04 | 1,614 | 1,647 | 1,529 | 1,550 | -81 | -5% | 252,100 |
| 2022/03/03 | 1,618 | 1,669 | 1,572 | 1,631 | +53 | +3.4% | 221,700 |
| 2022/03/02 | 1,533 | 1,610 | 1,529 | 1,578 | -10 | -0.6% | 225,500 |
| 2022/03/01 | 1,513 | 1,595 | 1,511 | 1,588 | +95 | +6.4% | 283,900 |
| 2022/02/28 | 1,431 | 1,509 | 1,398 | 1,493 | +62 | +4.3% | 221,700 |
| 2022/02/25 | 1,384 | 1,434 | 1,366 | 1,431 | +104 | +7.8% | 235,900 |
| 2022/02/24 | 1,360 | 1,399 | 1,310 | 1,327 | -63 | -4.5% | 273,200 |
| 2022/02/22 | 1,486 | 1,500 | 1,372 | 1,390 | -144 | -9.4% | 523,100 |
| 2022/02/21 | 1,470 | 1,572 | 1,451 | 1,534 | +64 | +4.4% | 381,500 |
| 2022/02/18 | 1,430 | 1,489 | 1,396 | 1,470 | +10 | +0.7% | 276,700 |
| 2022/02/17 | 1,414 | 1,510 | 1,393 | 1,460 | +37 | +2.6% | 300,700 |
| 2022/02/16 | 1,460 | 1,540 | 1,389 | 1,423 | +18 | +1.3% | 406,200 |
| 2022/02/15 | 1,479 | 1,500 | 1,375 | 1,405 | +30 | +2.2% | 521,400 |
| 2022/02/14 | 1,467 | 1,473 | 1,291 | 1,375 | -35 | -2.5% | 856,900 |
| 2022/02/10 | 1,410 | 1,410 | 1,410 | 1,410 | +300 | +27% | 33,300 |
| 2022/02/09 | 1,085 | 1,117 | 1,079 | 1,110 | +39 | +3.6% | 50,900 |
| 2022/02/08 | 1,087 | 1,111 | 1,063 | 1,071 | -19 | -1.7% | 45,300 |
| 2022/02/07 | 1,135 | 1,139 | 1,086 | 1,090 | -34 | -3% | 53,200 |
| 2022/02/04 | 1,109 | 1,138 | 1,096 | 1,124 | +10 | +0.9% | 72,500 |
| 2022/02/03 | 1,162 | 1,162 | 1,106 | 1,114 | -68 | -5.8% | 111,900 |
| 2022/02/02 | 1,147 | 1,188 | 1,139 | 1,182 | +36 | +3.1% | 99,900 |
| 2022/02/01 | 1,192 | 1,222 | 1,118 | 1,146 | +19 | +1.7% | 191,000 |
| 2022/01/31 | 1,098 | 1,150 | 1,075 | 1,127 | +53 | +4.9% | 121,300 |
| 2022/01/28 | 1,035 | 1,100 | 1,012 | 1,074 | +48 | +4.7% | 100,300 |
| 2022/01/27 | 1,088 | 1,098 | 1,022 | 1,026 | -62 | -5.7% | 83,600 |
| 2022/01/26 | 1,060 | 1,103 | 1,050 | 1,088 | +30 | +2.8% | 63,800 |
| 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 |
801～
850
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
