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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,710 | 4,810 | 4,685 | 4,690 | +5 | +0.1% | 79,300 |
| 2024/03/01 | 4,770 | 4,830 | 4,685 | 4,685 | -40 | -0.8% | 94,800 |
| 2024/02/29 | 4,775 | 4,775 | 4,655 | 4,725 | -55 | -1.2% | 93,100 |
| 2024/02/28 | 4,840 | 5,030 | 4,780 | 4,780 | -65 | -1.3% | 153,900 |
| 2024/02/27 | 4,990 | 4,990 | 4,830 | 4,845 | -110 | -2.2% | 74,300 |
| 2024/02/26 | 4,880 | 4,975 | 4,775 | 4,955 | +125 | +2.6% | 150,200 |
| 2024/02/22 | 4,845 | 4,930 | 4,705 | 4,830 | +180 | +3.9% | 196,000 |
| 2024/02/21 | 4,745 | 4,745 | 4,650 | 4,650 | -165 | -3.4% | 93,800 |
| 2024/02/20 | 4,730 | 4,890 | 4,705 | 4,815 | +120 | +2.6% | 121,300 |
| 2024/02/19 | 4,710 | 4,760 | 4,640 | 4,695 | -125 | -2.6% | 122,200 |
| 2024/02/16 | 5,070 | 5,110 | 4,790 | 4,820 | -175 | -3.5% | 220,100 |
| 2024/02/15 | 4,950 | 5,050 | 4,860 | 4,995 | +110 | +2.3% | 171,200 |
| 2024/02/14 | 5,270 | 5,420 | 4,885 | 4,885 | -335 | -6.4% | 489,400 |
| 2024/02/13 | 5,100 | 5,220 | 5,050 | 5,220 | +700 | +15.5% | 431,300 |
| 2024/02/09 | 4,480 | 4,545 | 4,465 | 4,520 | -20 | -0.4% | 101,700 |
| 2024/02/08 | 4,520 | 4,615 | 4,490 | 4,540 | -5 | -0.1% | 92,600 |
| 2024/02/07 | 4,395 | 4,550 | 4,365 | 4,545 | +140 | +3.2% | 75,000 |
| 2024/02/06 | 4,335 | 4,455 | 4,320 | 4,405 | +55 | +1.3% | 69,100 |
| 2024/02/05 | 4,370 | 4,445 | 4,320 | 4,350 | ±0 | ±0% | 95,900 |
| 2024/02/02 | 4,465 | 4,470 | 4,350 | 4,350 | -115 | -2.6% | 120,400 |
| 2024/02/01 | 4,510 | 4,540 | 4,435 | 4,465 | -85 | -1.9% | 59,500 |
| 2024/01/31 | 4,550 | 4,585 | 4,485 | 4,550 | -25 | -0.5% | 72,400 |
| 2024/01/30 | 4,560 | 4,620 | 4,495 | 4,575 | +55 | +1.2% | 64,900 |
| 2024/01/29 | 4,550 | 4,595 | 4,520 | 4,520 | -25 | -0.6% | 56,300 |
| 2024/01/26 | 4,690 | 4,705 | 4,530 | 4,545 | -205 | -4.3% | 122,000 |
| 2024/01/25 | 4,780 | 4,830 | 4,685 | 4,750 | -10 | -0.2% | 136,200 |
| 2024/01/24 | 4,580 | 4,760 | 4,555 | 4,760 | +245 | +5.4% | 153,200 |
| 2024/01/23 | 4,720 | 4,720 | 4,500 | 4,515 | -85 | -1.8% | 162,900 |
| 2024/01/22 | 4,480 | 4,755 | 4,450 | 4,600 | +180 | +4.1% | 220,300 |
| 2024/01/19 | 4,275 | 4,425 | 4,270 | 4,420 | +190 | +4.5% | 110,400 |
| 2024/01/18 | 4,275 | 4,335 | 4,220 | 4,230 | -90 | -2.1% | 80,500 |
| 2024/01/17 | 4,410 | 4,485 | 4,310 | 4,320 | -120 | -2.7% | 90,800 |
| 2024/01/16 | 4,575 | 4,580 | 4,415 | 4,440 | -75 | -1.7% | 88,600 |
| 2024/01/15 | 4,325 | 4,515 | 4,275 | 4,515 | +225 | +5.2% | 132,100 |
| 2024/01/12 | 4,295 | 4,320 | 4,200 | 4,290 | -15 | -0.3% | 83,600 |
| 2024/01/11 | 4,320 | 4,335 | 4,240 | 4,305 | +10 | +0.2% | 79,200 |
| 2024/01/10 | 4,370 | 4,370 | 4,285 | 4,295 | -75 | -1.7% | 63,700 |
| 2024/01/09 | 4,330 | 4,410 | 4,275 | 4,370 | +70 | +1.6% | 79,200 |
| 2024/01/05 | 4,260 | 4,345 | 4,240 | 4,300 | -5 | -0.1% | 70,300 |
| 2024/01/04 | 4,200 | 4,315 | 4,120 | 4,305 | +45 | +1.1% | 65,000 |
| 2023/12/29 | 4,270 | 4,315 | 4,215 | 4,260 | -80 | -1.8% | 85,400 |
| 2023/12/28 | 4,315 | 4,345 | 4,190 | 4,340 | +20 | +0.5% | 72,700 |
| 2023/12/27 | 4,175 | 4,365 | 4,170 | 4,320 | +155 | +3.7% | 159,400 |
| 2023/12/26 | 4,150 | 4,230 | 4,090 | 4,165 | -45 | -1.1% | 121,500 |
| 2023/12/25 | 4,285 | 4,295 | 4,180 | 4,210 | -145 | -3.3% | 116,000 |
| 2023/12/22 | 4,540 | 4,550 | 4,350 | 4,355 | -135 | -3% | 141,700 |
| 2023/12/21 | 4,410 | 4,580 | 4,320 | 4,490 | +200 | +4.7% | 367,300 |
| 2023/12/20 | 4,265 | 4,365 | 4,260 | 4,290 | +40 | +0.9% | 100,800 |
| 2023/12/19 | 4,190 | 4,320 | 4,170 | 4,250 | -35 | -0.8% | 95,600 |
| 2023/12/18 | 4,255 | 4,285 | 4,185 | 4,285 | -10 | -0.2% | 68,200 |
51～
100
件表示中 / 5905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 | 395,000円 | +0.8% | +3.9% | 1.01% | 11.35倍 | 2.35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 |
| 守谷輸送 | 131,400円 | +8.2% | +8.4% | 1.75% | 12.44倍 | 2.52倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
| ワイエイシイＨＤ | 228,600円 | +19.4% | +44.6% | 3.28% | 10.50倍 | 1.24倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| テクノスマート | 172,000円 | +9.1% | -4.6% | 4.77% | 12.39倍 | 1.08倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| オカダアイヨン | 253,000円 | +5.2% | +3.1% | 2.92% | 10.27倍 | 1.27倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
