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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,625 | 1,668 | 1,608 | 1,662 | +31 | +1.9% | 44,200 |
| 2025/01/07 | 1,672 | 1,710 | 1,575 | 1,631 | -10 | -0.6% | 126,700 |
| 2025/01/06 | 1,600 | 1,641 | 1,583 | 1,641 | +38 | +2.4% | 67,700 |
| 2024/12/30 | 1,634 | 1,648 | 1,600 | 1,603 | -35 | -2.1% | 40,300 |
| 2024/12/27 | 1,594 | 1,645 | 1,576 | 1,638 | +74 | +4.7% | 73,300 |
| 2024/12/26 | 1,561 | 1,600 | 1,553 | 1,564 | -1 | -0.1% | 76,000 |
| 2024/12/25 | 1,541 | 1,629 | 1,541 | 1,565 | +24 | +1.6% | 96,100 |
| 2024/12/24 | 1,573 | 1,589 | 1,530 | 1,541 | -32 | -2% | 85,300 |
| 2024/12/23 | 1,526 | 1,582 | 1,522 | 1,573 | +31 | +2% | 120,600 |
| 2024/12/20 | 1,528 | 1,605 | 1,528 | 1,542 | +5 | +0.3% | 76,500 |
| 2024/12/19 | 1,557 | 1,564 | 1,536 | 1,537 | -58 | -3.6% | 111,100 |
| 2024/12/18 | 1,603 | 1,632 | 1,595 | 1,595 | -24 | -1.5% | 57,300 |
| 2024/12/17 | 1,627 | 1,640 | 1,604 | 1,619 | -17 | -1% | 97,300 |
| 2024/12/16 | 1,650 | 1,675 | 1,629 | 1,636 | -17 | -1% | 102,200 |
| 2024/12/13 | 1,680 | 1,685 | 1,653 | 1,653 | -47 | -2.8% | 47,200 |
| 2024/12/12 | 1,734 | 1,743 | 1,684 | 1,700 | -34 | -2% | 92,000 |
| 2024/12/11 | 1,771 | 1,771 | 1,713 | 1,734 | -52 | -2.9% | 88,600 |
| 2024/12/10 | 1,793 | 1,835 | 1,773 | 1,786 | -28 | -1.5% | 88,600 |
| 2024/12/09 | 1,830 | 1,833 | 1,802 | 1,814 | -18 | -1% | 52,800 |
| 2024/12/06 | 1,866 | 1,872 | 1,831 | 1,832 | -43 | -2.3% | 53,100 |
| 2024/12/05 | 1,910 | 1,921 | 1,875 | 1,875 | -28 | -1.5% | 23,500 |
| 2024/12/04 | 1,935 | 1,956 | 1,903 | 1,903 | -38 | -2% | 27,400 |
| 2024/12/03 | 1,940 | 1,960 | 1,921 | 1,941 | +6 | +0.3% | 42,700 |
| 2024/12/02 | 1,888 | 1,938 | 1,867 | 1,935 | +64 | +3.4% | 48,500 |
| 2024/11/29 | 1,870 | 1,894 | 1,841 | 1,871 | -13 | -0.7% | 26,700 |
| 2024/11/28 | 1,862 | 1,919 | 1,856 | 1,884 | +6 | +0.3% | 29,100 |
| 2024/11/27 | 1,836 | 1,893 | 1,835 | 1,878 | +29 | +1.6% | 27,200 |
| 2024/11/26 | 1,882 | 1,888 | 1,833 | 1,849 | -35 | -1.9% | 26,000 |
| 2024/11/25 | 1,892 | 1,950 | 1,878 | 1,884 | -6 | -0.3% | 44,700 |
| 2024/11/22 | 1,862 | 1,905 | 1,851 | 1,890 | -9 | -0.5% | 39,700 |
| 2024/11/21 | 1,885 | 1,905 | 1,851 | 1,899 | -7 | -0.4% | 54,800 |
| 2024/11/20 | 1,941 | 1,953 | 1,902 | 1,906 | -31 | -1.6% | 33,300 |
| 2024/11/19 | 1,920 | 1,965 | 1,917 | 1,937 | +17 | +0.9% | 23,600 |
| 2024/11/18 | 1,916 | 1,980 | 1,914 | 1,920 | -36 | -1.8% | 38,100 |
| 2024/11/15 | 1,931 | 1,975 | 1,912 | 1,956 | -15 | -0.8% | 56,200 |
| 2024/11/14 | 2,020 | 2,040 | 1,969 | 1,971 | -57 | -2.8% | 84,700 |
| 2024/11/13 | 2,092 | 2,166 | 2,002 | 2,028 | -76 | -3.6% | 80,300 |
| 2024/11/12 | 2,009 | 2,167 | 1,981 | 2,104 | -122 | -5.5% | 158,400 |
| 2024/11/11 | 2,302 | 2,302 | 2,208 | 2,226 | -104 | -4.5% | 87,700 |
| 2024/11/08 | 2,380 | 2,389 | 2,317 | 2,330 | -46 | -1.9% | 29,800 |
| 2024/11/07 | 2,411 | 2,444 | 2,351 | 2,376 | -24 | -1% | 21,500 |
| 2024/11/06 | 2,380 | 2,435 | 2,373 | 2,400 | +23 | +1% | 35,500 |
| 2024/11/05 | 2,360 | 2,377 | 2,332 | 2,377 | +66 | +2.9% | 17,300 |
| 2024/11/01 | 2,368 | 2,387 | 2,311 | 2,311 | -107 | -4.4% | 40,900 |
| 2024/10/31 | 2,396 | 2,418 | 2,366 | 2,418 | -1 | ±0% | 35,100 |
| 2024/10/30 | 2,401 | 2,439 | 2,390 | 2,419 | +8 | +0.3% | 33,100 |
| 2024/10/29 | 2,407 | 2,428 | 2,404 | 2,411 | -29 | -1.2% | 16,800 |
| 2024/10/28 | 2,352 | 2,463 | 2,352 | 2,440 | +40 | +1.7% | 38,300 |
| 2024/10/25 | 2,402 | 2,402 | 2,359 | 2,400 | -13 | -0.5% | 25,000 |
| 2024/10/24 | 2,399 | 2,445 | 2,376 | 2,413 | +1 | ±0% | 25,700 |
101～
150
件表示中 / 6163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 | 151,400円 | -37.8% | -49.2% | 2.64% | 8.27倍 | 0.82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 |
| 昭和真空 | 135,600円 | +12.0% | +0.4% | 5.16% | 14.67倍 | 0.72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 |
| 水道機 | 194,300円 | +15.5% | +16.3% | 2.83% | 9.24倍 | 0.82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 |
| ハマイ | 108,300円 | +1.7% | -4.6% | 3.23% | 9.07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 |
| 日ギア | 52,300円 | -2.7% | -2.9% | 1.53% | 5.03倍 | 0.59倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
