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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/10 | 1,184 | 1,250 | 1,179 | 1,219 | +35 | +3% | 87,300 |
| 2021/11/09 | 1,190 | 1,213 | 1,165 | 1,184 | -5 | -0.4% | 74,000 |
| 2021/11/08 | 1,248 | 1,248 | 1,189 | 1,189 | -55 | -4.4% | 108,500 |
| 2021/11/05 | 1,290 | 1,295 | 1,189 | 1,244 | -31 | -2.4% | 277,800 |
| 2021/11/04 | 1,240 | 1,278 | 1,225 | 1,275 | +136 | +11.9% | 502,700 |
| 2021/11/02 | 1,160 | 1,179 | 1,134 | 1,139 | -19 | -1.6% | 52,000 |
851～
900
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
