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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
