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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,380 | 1,387 | 1,361 | 1,366 | -20 | -1.4% | 28,400 |
| 2025/03/06 | 1,399 | 1,402 | 1,380 | 1,386 | -8 | -0.6% | 24,700 |
| 2025/03/05 | 1,352 | 1,395 | 1,352 | 1,394 | +29 | +2.1% | 22,300 |
| 2025/03/04 | 1,360 | 1,374 | 1,350 | 1,365 | -20 | -1.4% | 21,200 |
| 2025/03/03 | 1,383 | 1,389 | 1,347 | 1,385 | +9 | +0.7% | 53,400 |
| 2025/02/28 | 1,400 | 1,400 | 1,375 | 1,376 | -24 | -1.7% | 46,700 |
| 2025/02/27 | 1,402 | 1,423 | 1,400 | 1,400 | -11 | -0.8% | 8,300 |
| 2025/02/26 | 1,427 | 1,427 | 1,397 | 1,411 | -19 | -1.3% | 17,600 |
| 2025/02/25 | 1,452 | 1,484 | 1,430 | 1,430 | -22 | -1.5% | 31,200 |
| 2025/02/21 | 1,452 | 1,473 | 1,447 | 1,452 | ±0 | ±0% | 14,000 |
| 2025/02/20 | 1,429 | 1,474 | 1,416 | 1,452 | +15 | +1% | 40,700 |
| 2025/02/19 | 1,409 | 1,450 | 1,409 | 1,437 | +25 | +1.8% | 29,400 |
| 2025/02/18 | 1,395 | 1,442 | 1,389 | 1,412 | +15 | +1.1% | 34,000 |
| 2025/02/17 | 1,403 | 1,452 | 1,397 | 1,397 | -6 | -0.4% | 42,700 |
| 2025/02/14 | 1,372 | 1,444 | 1,353 | 1,403 | -163 | -10.4% | 137,700 |
| 2025/02/13 | 1,566 | 1,619 | 1,557 | 1,566 | +9 | +0.6% | 62,200 |
| 2025/02/12 | 1,557 | 1,562 | 1,525 | 1,557 | +27 | +1.8% | 31,500 |
| 2025/02/10 | 1,505 | 1,540 | 1,505 | 1,530 | +25 | +1.7% | 28,800 |
| 2025/02/07 | 1,504 | 1,529 | 1,500 | 1,505 | -21 | -1.4% | 23,300 |
| 2025/02/06 | 1,483 | 1,535 | 1,482 | 1,526 | +46 | +3.1% | 31,700 |
| 2025/02/05 | 1,509 | 1,511 | 1,467 | 1,480 | -11 | -0.7% | 55,800 |
| 2025/02/04 | 1,488 | 1,517 | 1,488 | 1,491 | +4 | +0.3% | 35,600 |
| 2025/02/03 | 1,540 | 1,541 | 1,483 | 1,487 | -76 | -4.9% | 90,500 |
| 2025/01/31 | 1,585 | 1,585 | 1,552 | 1,563 | -32 | -2% | 42,300 |
| 2025/01/30 | 1,626 | 1,634 | 1,595 | 1,595 | -28 | -1.7% | 49,300 |
| 2025/01/29 | 1,661 | 1,691 | 1,623 | 1,623 | -51 | -3% | 42,900 |
| 2025/01/28 | 1,663 | 1,710 | 1,635 | 1,674 | -5 | -0.3% | 78,800 |
| 2025/01/27 | 1,798 | 1,815 | 1,679 | 1,679 | -74 | -4.2% | 104,300 |
| 2025/01/24 | 1,645 | 1,769 | 1,645 | 1,753 | +109 | +6.6% | 76,100 |
| 2025/01/23 | 1,703 | 1,725 | 1,644 | 1,644 | -41 | -2.4% | 47,900 |
| 2025/01/22 | 1,605 | 1,687 | 1,605 | 1,685 | +82 | +5.1% | 61,700 |
| 2025/01/21 | 1,578 | 1,603 | 1,542 | 1,603 | +29 | +1.8% | 35,600 |
| 2025/01/20 | 1,508 | 1,576 | 1,505 | 1,574 | +69 | +4.6% | 44,400 |
| 2025/01/17 | 1,517 | 1,530 | 1,499 | 1,505 | -35 | -2.3% | 35,200 |
| 2025/01/16 | 1,515 | 1,557 | 1,509 | 1,540 | +31 | +2.1% | 42,200 |
| 2025/01/15 | 1,550 | 1,550 | 1,492 | 1,509 | -40 | -2.6% | 96,200 |
| 2025/01/14 | 1,662 | 1,662 | 1,537 | 1,549 | -151 | -8.9% | 121,800 |
| 2025/01/10 | 1,735 | 1,756 | 1,693 | 1,700 | -22 | -1.3% | 100,000 |
| 2025/01/09 | 1,730 | 1,779 | 1,680 | 1,722 | +60 | +3.6% | 196,600 |
| 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 |
101～
150
件表示中 / 6202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 | 151,000円 | -54.0% | -67.4% | 2.65% | 13.74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 |
| ジェイイーティ | 65,100円 | -24.9% | - | 0.00% | - | 0.69倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| ハマイ | 111,800円 | +1.7% | -4.6% | 3.13% | 9.37倍 | 0.47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 |
| キクカワ | 600,000円 | -18.7% | -80.7% | 1.67% | 48.65倍 | 0.59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 |
| オーイズミ | 32,300円 | +12.4% | +775.0% | 3.72% | 10.85倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
