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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 515 | 533 | 513 | 533 | +16 | +3.1% | 4,300 |
| 2010/07/12 | 529 | 529 | 510 | 517 | -3 | -0.6% | 5,700 |
| 2010/07/09 | 511 | 521 | 507 | 520 | +5 | +1% | 3,000 |
| 2010/07/08 | 514 | 518 | 505 | 515 | +14 | +2.8% | 3,000 |
| 2010/07/07 | 514 | 515 | 501 | 501 | -11 | -2.1% | 2,100 |
| 2010/07/06 | 503 | 512 | 500 | 512 | +17 | +3.4% | 3,100 |
| 2010/07/05 | 478 | 508 | 478 | 495 | +4 | +0.8% | 7,200 |
| 2010/07/02 | 529 | 529 | 482 | 491 | -38 | -7.2% | 17,000 |
| 2010/07/01 | 496 | 529 | 496 | 529 | +25 | +5% | 2,300 |
| 2010/06/30 | 500 | 504 | 480 | 504 | -4 | -0.8% | 1,400 |
| 2010/06/29 | 507 | 525 | 500 | 508 | -1 | -0.2% | 2,900 |
| 2010/06/28 | 511 | 522 | 503 | 509 | -18 | -3.4% | 10,700 |
| 2010/06/25 | 550 | 550 | 525 | 527 | -12 | -2.2% | 6,200 |
| 2010/06/24 | 545 | 545 | 530 | 539 | -6 | -1.1% | 3,400 |
| 2010/06/23 | 535 | 545 | 535 | 545 | -6 | -1.1% | 1,000 |
| 2010/06/22 | 547 | 552 | 536 | 551 | -5 | -0.9% | 8,100 |
| 2010/06/21 | 542 | 568 | 542 | 556 | ±0 | ±0% | 8,200 |
| 2010/06/18 | 551 | 573 | 549 | 556 | +2 | +0.4% | 6,400 |
| 2010/06/17 | 568 | 580 | 552 | 554 | -33 | -5.6% | 16,200 |
| 2010/06/16 | 607 | 607 | 587 | 587 | -15 | -2.5% | 19,600 |
| 2010/06/15 | 600 | 615 | 584 | 602 | +2 | +0.3% | 29,800 |
| 2010/06/14 | 569 | 610 | 565 | 600 | +29 | +5.1% | 23,900 |
| 2010/06/11 | 540 | 571 | 531 | 571 | +56 | +10.9% | 24,300 |
| 2010/06/10 | 490 | 522 | 485 | 515 | +25 | +5.1% | 14,100 |
| 2010/06/09 | 488 | 500 | 485 | 490 | +14 | +2.9% | 3,700 |
| 2010/06/08 | 461 | 500 | 461 | 476 | -5 | -1% | 7,900 |
| 2010/06/07 | 491 | 491 | 460 | 481 | -9 | -1.8% | 7,000 |
| 2010/06/04 | 487 | 519 | 487 | 490 | +23 | +4.9% | 14,700 |
| 2010/06/03 | 470 | 480 | 467 | 467 | +7 | +1.5% | 5,600 |
| 2010/06/02 | 455 | 460 | 455 | 460 | -9 | -1.9% | 1,900 |
| 2010/06/01 | 470 | 491 | 461 | 469 | +1 | +0.2% | 4,500 |
| 2010/05/31 | 453 | 468 | 448 | 468 | +28 | +6.4% | 8,400 |
| 2010/05/28 | 437 | 443 | 431 | 440 | -15 | -3.3% | 12,900 |
| 2010/05/27 | 422 | 455 | 413 | 455 | +32 | +7.6% | 6,100 |
| 2010/05/26 | 412 | 426 | 410 | 423 | +22 | +5.5% | 8,700 |
| 2010/05/25 | 422 | 422 | 400 | 401 | -21 | -5% | 12,100 |
| 2010/05/24 | 410 | 422 | 405 | 422 | +24 | +6% | 21,200 |
| 2010/05/21 | 399 | 399 | 380 | 398 | -20 | -4.8% | 11,300 |
| 2010/05/20 | 449 | 449 | 411 | 418 | -23 | -5.2% | 8,800 |
| 2010/05/19 | 441 | 451 | 430 | 441 | -8 | -1.8% | 13,700 |
| 2010/05/18 | 469 | 470 | 443 | 449 | -21 | -4.5% | 4,200 |
| 2010/05/17 | 460 | 470 | 440 | 470 | -10 | -2.1% | 8,200 |
| 2010/05/14 | 480 | 480 | 459 | 480 | ±0 | ±0% | 5,400 |
| 2010/05/13 | 465 | 480 | 442 | 480 | +16 | +3.4% | 6,300 |
| 2010/05/12 | 467 | 475 | 452 | 464 | -26 | -5.3% | 15,600 |
| 2010/05/11 | 504 | 517 | 490 | 490 | -10 | -2% | 5,100 |
| 2010/05/10 | 497 | 500 | 487 | 500 | ±0 | ±0% | 8,200 |
| 2010/05/07 | 491 | 514 | 485 | 500 | -25 | -4.8% | 26,200 |
| 2010/05/06 | 525 | 530 | 506 | 525 | -27 | -4.9% | 16,000 |
| 2010/04/30 | 558 | 558 | 500 | 552 | -14 | -2.5% | 50,200 |
3701～
3750
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
