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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 498 | 504 | 480 | 485 | -23 | -4.5% | 13,600 |
| 2010/09/22 | 500 | 510 | 500 | 508 | +1 | +0.2% | 9,700 |
| 2010/09/21 | 510 | 522 | 500 | 507 | -3 | -0.6% | 57,300 |
| 2010/09/17 | 463 | 510 | 459 | 510 | +55 | +12.1% | 43,100 |
| 2010/09/16 | 432 | 459 | 431 | 455 | +23 | +5.3% | 42,500 |
| 2010/09/15 | 431 | 433 | 423 | 432 | -1 | -0.2% | 3,400 |
| 2010/09/14 | 438 | 438 | 422 | 433 | +3 | +0.7% | 5,300 |
| 2010/09/13 | 436 | 436 | 415 | 430 | +1 | +0.2% | 9,700 |
| 2010/09/10 | 423 | 429 | 416 | 429 | +9 | +2.1% | 3,000 |
| 2010/09/09 | 420 | 428 | 413 | 420 | ±0 | ±0% | 3,400 |
| 2010/09/08 | 420 | 426 | 413 | 420 | -4 | -0.9% | 4,200 |
| 2010/09/07 | 420 | 425 | 420 | 424 | +4 | +1% | 2,300 |
| 2010/09/06 | 407 | 420 | 407 | 420 | +18 | +4.5% | 5,100 |
| 2010/09/03 | 411 | 415 | 401 | 402 | -9 | -2.2% | 2,300 |
| 2010/09/02 | 425 | 425 | 401 | 411 | -20 | -4.6% | 7,800 |
| 2010/09/01 | 430 | 431 | 423 | 431 | +7 | +1.7% | 300 |
| 2010/08/31 | 427 | 427 | 413 | 424 | -15 | -3.4% | 7,800 |
| 2010/08/30 | 443 | 445 | 432 | 439 | -17 | -3.7% | 17,100 |
| 2010/08/27 | 456 | 456 | 456 | 456 | ±0 | ±0% | 100 |
| 2010/08/26 | 438 | 456 | 438 | 456 | +7 | +1.6% | 2,400 |
| 2010/08/25 | 460 | 460 | 442 | 449 | -11 | -2.4% | 9,300 |
| 2010/08/24 | 460 | 461 | 457 | 460 | -8 | -1.7% | 6,400 |
| 2010/08/23 | 480 | 480 | 468 | 468 | -32 | -6.4% | 700 |
| 2010/08/20 | 489 | 500 | 481 | 500 | +2 | +0.4% | 1,900 |
| 2010/08/19 | 488 | 498 | 488 | 498 | +10 | +2% | 200 |
| 2010/08/18 | 480 | 488 | 480 | 488 | -2 | -0.4% | 1,200 |
| 2010/08/17 | 491 | 491 | 490 | 490 | +10 | +2.1% | 300 |
| 2010/08/16 | 489 | 489 | 480 | 480 | ±0 | ±0% | 800 |
| 2010/08/13 | 480 | 480 | 480 | 480 | -8 | -1.6% | 1,100 |
| 2010/08/12 | 490 | 490 | 469 | 488 | -9 | -1.8% | 1,500 |
| 2010/08/11 | 501 | 504 | 482 | 497 | -6 | -1.2% | 16,400 |
| 2010/08/10 | 506 | 506 | 501 | 503 | -3 | -0.6% | 3,000 |
| 2010/08/09 | 517 | 517 | 491 | 506 | -12 | -2.3% | 3,200 |
| 2010/08/06 | 520 | 520 | 503 | 518 | -7 | -1.3% | 5,500 |
| 2010/08/05 | 526 | 530 | 525 | 525 | +4 | +0.8% | 1,000 |
| 2010/08/04 | 538 | 540 | 521 | 521 | -19 | -3.5% | 2,900 |
| 2010/08/03 | 539 | 540 | 522 | 540 | ±0 | ±0% | 2,100 |
| 2010/08/02 | 518 | 540 | 518 | 540 | +2 | +0.4% | 2,000 |
| 2010/07/30 | 539 | 539 | 529 | 538 | - | - | 1,700 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 541 | 542 | 535 | 542 | - | - | 1,500 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 529 | 545 | 525 | 545 | +20 | +3.8% | 3,000 |
| 2010/07/23 | 527 | 528 | 520 | 525 | -3 | -0.6% | 500 |
| 2010/07/22 | 535 | 535 | 510 | 528 | -7 | -1.3% | 3,900 |
| 2010/07/21 | 535 | 537 | 527 | 535 | -4 | -0.7% | 2,900 |
| 2010/07/20 | 517 | 539 | 517 | 539 | +14 | +2.7% | 3,400 |
| 2010/07/16 | 525 | 533 | 512 | 525 | -6 | -1.1% | 5,300 |
| 2010/07/15 | 527 | 531 | 520 | 531 | +4 | +0.8% | 3,600 |
| 2010/07/14 | 530 | 530 | 518 | 527 | -6 | -1.1% | 8,000 |
3651～
3700
件表示中 / 6218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 | 161,400円 | -54.0% | -67.4% | 2.48% | 14.69倍 | 0.88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 |
| ハマイ | 121,400円 | +1.7% | -4.6% | 2.88% | 10.17倍 | 0.49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 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42倍 | 0.86倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| キクカワ | 624,000円 | -31.3% | -85.3% | 1.60% | 75.89倍 | 0.62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 |
| 兼松エンジ | 147,000円 | +3.8% | +23.3% | 3.95% | 8.57倍 | 1.01倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
