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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 2,850 | 3,185 | 2,850 | 3,160 | +350 | +12.5% | 153,900 |
| 2024/08/14 | 2,704 | 2,840 | 2,632 | 2,810 | +140 | +5.2% | 85,400 |
| 2024/08/13 | 2,505 | 2,798 | 2,505 | 2,670 | +94 | +3.6% | 134,800 |
| 2024/08/09 | 2,578 | 2,630 | 2,500 | 2,576 | +48 | +1.9% | 74,400 |
| 2024/08/08 | 2,487 | 2,575 | 2,408 | 2,528 | +66 | +2.7% | 44,600 |
| 2024/08/07 | 2,303 | 2,564 | 2,303 | 2,462 | +109 | +4.6% | 67,800 |
| 2024/08/06 | 2,227 | 2,496 | 2,227 | 2,353 | +170 | +7.8% | 89,500 |
| 2024/08/05 | 2,283 | 2,387 | 2,183 | 2,183 | -500 | -18.6% | 156,400 |
| 2024/08/02 | 2,842 | 2,842 | 2,683 | 2,683 | -309 | -10.3% | 133,200 |
| 2024/08/01 | 3,130 | 3,130 | 2,992 | 2,992 | -123 | -3.9% | 44,600 |
| 2024/07/31 | 3,040 | 3,115 | 2,995 | 3,115 | +25 | +0.8% | 45,500 |
| 2024/07/30 | 3,125 | 3,125 | 3,050 | 3,090 | -60 | -1.9% | 33,300 |
| 2024/07/29 | 3,120 | 3,185 | 3,110 | 3,150 | +65 | +2.1% | 41,900 |
| 2024/07/26 | 3,125 | 3,190 | 3,085 | 3,085 | -30 | -1% | 50,200 |
| 2024/07/25 | 3,100 | 3,160 | 3,095 | 3,115 | -100 | -3.1% | 83,200 |
| 2024/07/24 | 3,325 | 3,360 | 3,215 | 3,215 | -120 | -3.6% | 50,700 |
| 2024/07/23 | 3,350 | 3,410 | 3,315 | 3,335 | -15 | -0.4% | 44,900 |
| 2024/07/22 | 3,470 | 3,470 | 3,315 | 3,350 | -120 | -3.5% | 56,300 |
| 2024/07/19 | 3,455 | 3,510 | 3,450 | 3,470 | +20 | +0.6% | 29,500 |
| 2024/07/18 | 3,520 | 3,560 | 3,445 | 3,450 | -165 | -4.6% | 82,700 |
| 2024/07/17 | 3,615 | 3,645 | 3,590 | 3,615 | -5 | -0.1% | 41,200 |
| 2024/07/16 | 3,680 | 3,680 | 3,610 | 3,620 | -85 | -2.3% | 48,900 |
| 2024/07/12 | 3,670 | 3,790 | 3,640 | 3,705 | +10 | +0.3% | 68,200 |
| 2024/07/11 | 3,685 | 3,715 | 3,625 | 3,695 | +55 | +1.5% | 48,900 |
| 2024/07/10 | 3,700 | 3,700 | 3,625 | 3,640 | -60 | -1.6% | 40,300 |
| 2024/07/09 | 3,660 | 3,725 | 3,650 | 3,700 | +35 | +1% | 31,200 |
| 2024/07/08 | 3,700 | 3,700 | 3,645 | 3,665 | -10 | -0.3% | 16,600 |
| 2024/07/05 | 3,730 | 3,730 | 3,665 | 3,675 | -45 | -1.2% | 29,100 |
| 2024/07/04 | 3,710 | 3,750 | 3,680 | 3,720 | ±0 | ±0% | 25,600 |
| 2024/07/03 | 3,680 | 3,750 | 3,680 | 3,720 | +40 | +1.1% | 23,500 |
| 2024/07/02 | 3,700 | 3,730 | 3,650 | 3,680 | +10 | +0.3% | 32,100 |
| 2024/07/01 | 3,695 | 3,740 | 3,665 | 3,670 | -15 | -0.4% | 28,500 |
| 2024/06/28 | 3,715 | 3,730 | 3,665 | 3,685 | -20 | -0.5% | 18,500 |
| 2024/06/27 | 3,720 | 3,745 | 3,705 | 3,705 | -60 | -1.6% | 23,500 |
| 2024/06/26 | 3,760 | 3,765 | 3,710 | 3,765 | +35 | +0.9% | 23,300 |
| 2024/06/25 | 3,625 | 3,735 | 3,610 | 3,730 | +100 | +2.8% | 27,700 |
| 2024/06/24 | 3,665 | 3,710 | 3,630 | 3,630 | +10 | +0.3% | 35,500 |
| 2024/06/21 | 3,675 | 3,695 | 3,620 | 3,620 | -75 | -2% | 36,800 |
| 2024/06/20 | 3,580 | 3,695 | 3,575 | 3,695 | +140 | +3.9% | 53,900 |
| 2024/06/19 | 3,645 | 3,645 | 3,515 | 3,555 | -90 | -2.5% | 39,800 |
| 2024/06/18 | 3,450 | 3,690 | 3,450 | 3,645 | +215 | +6.3% | 75,600 |
| 2024/06/17 | 3,520 | 3,520 | 3,425 | 3,430 | -125 | -3.5% | 41,400 |
| 2024/06/14 | 3,505 | 3,570 | 3,485 | 3,555 | +40 | +1.1% | 19,700 |
| 2024/06/13 | 3,575 | 3,635 | 3,515 | 3,515 | -60 | -1.7% | 35,900 |
| 2024/06/12 | 3,520 | 3,585 | 3,510 | 3,575 | +40 | +1.1% | 30,800 |
| 2024/06/11 | 3,515 | 3,590 | 3,515 | 3,535 | +25 | +0.7% | 30,900 |
| 2024/06/10 | 3,510 | 3,540 | 3,460 | 3,510 | -35 | -1% | 46,800 |
| 2024/06/07 | 3,505 | 3,545 | 3,465 | 3,545 | +15 | +0.4% | 58,500 |
| 2024/06/06 | 3,720 | 3,725 | 3,525 | 3,530 | -130 | -3.6% | 90,900 |
| 2024/06/05 | 3,800 | 3,805 | 3,660 | 3,660 | -120 | -3.2% | 56,500 |
201～
250
件表示中 / 6167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 | - | -37.8% | -49.2% | - | - | - |
|
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 |
| 石川製 | - | +17.3% | +37.8% | - | - | - |
|
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 |
| 昭和真空 | - | +12.0% | +0.4% | - | - | - |
|
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 | - | +15.5% | +16.3% | - | - | - |
|
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 | - | +1.7% | -4.6% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
