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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,675 | 2,712 | 2,634 | 2,639 | -20 | -0.8% | 54,000 |
| 2024/10/04 | 2,688 | 2,700 | 2,644 | 2,659 | -41 | -1.5% | 43,300 |
| 2024/10/03 | 2,708 | 2,725 | 2,678 | 2,700 | +42 | +1.6% | 69,700 |
| 2024/10/02 | 2,800 | 2,800 | 2,655 | 2,658 | -232 | -8% | 153,300 |
| 2024/10/01 | 2,939 | 2,979 | 2,868 | 2,890 | -12 | -0.4% | 44,100 |
| 2024/09/30 | 2,935 | 2,980 | 2,901 | 2,902 | -223 | -7.1% | 68,800 |
| 2024/09/27 | 3,040 | 3,140 | 3,000 | 3,125 | +90 | +3% | 42,000 |
| 2024/09/26 | 3,015 | 3,060 | 3,000 | 3,035 | +25 | +0.8% | 27,700 |
| 2024/09/25 | 2,984 | 3,040 | 2,984 | 3,010 | +26 | +0.9% | 13,800 |
| 2024/09/24 | 3,070 | 3,100 | 2,961 | 2,984 | -66 | -2.2% | 25,900 |
| 2024/09/20 | 3,060 | 3,140 | 3,015 | 3,050 | +60 | +2% | 33,100 |
| 2024/09/19 | 2,946 | 3,030 | 2,896 | 2,990 | +50 | +1.7% | 36,800 |
| 2024/09/18 | 2,843 | 2,940 | 2,754 | 2,940 | +170 | +6.1% | 77,400 |
| 2024/09/17 | 2,832 | 2,874 | 2,724 | 2,770 | -89 | -3.1% | 38,500 |
| 2024/09/13 | 2,877 | 2,930 | 2,842 | 2,859 | -35 | -1.2% | 24,900 |
| 2024/09/12 | 2,800 | 2,909 | 2,783 | 2,894 | +163 | +6% | 37,200 |
| 2024/09/11 | 2,751 | 2,880 | 2,716 | 2,731 | -20 | -0.7% | 40,200 |
| 2024/09/10 | 2,801 | 2,821 | 2,730 | 2,751 | ±0 | ±0% | 26,400 |
| 2024/09/09 | 2,671 | 2,800 | 2,661 | 2,751 | -70 | -2.5% | 28,100 |
| 2024/09/06 | 2,855 | 2,908 | 2,820 | 2,821 | -42 | -1.5% | 20,900 |
| 2024/09/05 | 2,798 | 2,930 | 2,778 | 2,863 | +16 | +0.6% | 28,200 |
| 2024/09/04 | 2,881 | 2,945 | 2,842 | 2,847 | -163 | -5.4% | 66,200 |
| 2024/09/03 | 3,055 | 3,080 | 2,989 | 3,010 | -50 | -1.6% | 26,500 |
| 2024/09/02 | 3,130 | 3,140 | 3,060 | 3,060 | -30 | -1% | 19,800 |
| 2024/08/30 | 3,010 | 3,090 | 3,010 | 3,090 | +60 | +2% | 24,200 |
| 2024/08/29 | 3,010 | 3,080 | 2,970 | 3,030 | ±0 | ±0% | 23,700 |
| 2024/08/28 | 3,005 | 3,030 | 2,982 | 3,030 | +5 | +0.2% | 18,500 |
| 2024/08/27 | 2,960 | 3,025 | 2,960 | 3,025 | +65 | +2.2% | 20,300 |
| 2024/08/26 | 2,997 | 2,997 | 2,921 | 2,960 | -55 | -1.8% | 21,000 |
| 2024/08/23 | 3,030 | 3,040 | 2,991 | 3,015 | -20 | -0.7% | 22,500 |
| 2024/08/22 | 3,050 | 3,095 | 3,010 | 3,035 | -10 | -0.3% | 18,800 |
| 2024/08/21 | 3,065 | 3,135 | 3,045 | 3,045 | -85 | -2.7% | 32,200 |
| 2024/08/20 | 3,140 | 3,185 | 3,120 | 3,130 | +50 | +1.6% | 37,100 |
| 2024/08/19 | 3,165 | 3,240 | 3,065 | 3,080 | -140 | -4.3% | 76,200 |
| 2024/08/16 | 3,370 | 3,370 | 3,165 | 3,220 | +60 | +1.9% | 88,700 |
| 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 |
201～
250
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
