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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 541 | 566 | 540 | 566 | -1 | -0.2% | 21,900 |
| 2010/04/27 | 540 | 579 | 536 | 567 | +14 | +2.5% | 46,500 |
| 2010/04/26 | 522 | 570 | 522 | 553 | +42 | +8.2% | 42,600 |
| 2010/04/23 | 506 | 530 | 506 | 511 | +5 | +1% | 8,200 |
| 2010/04/22 | 515 | 515 | 500 | 506 | -19 | -3.6% | 16,200 |
| 2010/04/21 | 499 | 529 | 499 | 525 | +34 | +6.9% | 19,600 |
| 2010/04/20 | 518 | 518 | 491 | 491 | -9 | -1.8% | 15,600 |
| 2010/04/19 | 516 | 523 | 500 | 500 | -29 | -5.5% | 27,100 |
| 2010/04/16 | 554 | 554 | 520 | 529 | -20 | -3.6% | 10,400 |
| 2010/04/15 | 557 | 557 | 549 | 549 | -9 | -1.6% | 5,800 |
| 2010/04/14 | 569 | 573 | 558 | 558 | -11 | -1.9% | 2,700 |
| 2010/04/13 | 578 | 578 | 549 | 569 | +4 | +0.7% | 9,100 |
| 2010/04/12 | 560 | 570 | 555 | 565 | ±0 | ±0% | 10,200 |
| 2010/04/09 | 577 | 578 | 552 | 565 | -25 | -4.2% | 19,800 |
| 2010/04/08 | 580 | 590 | 579 | 590 | +30 | +5.4% | 23,700 |
| 2010/04/07 | 540 | 580 | 540 | 560 | ±0 | ±0% | 18,100 |
| 2010/04/06 | 556 | 576 | 532 | 560 | +12 | +2.2% | 49,600 |
| 2010/04/05 | 591 | 592 | 548 | 548 | -42 | -7.1% | 65,500 |
| 2010/04/02 | 630 | 652 | 585 | 590 | -64 | -9.8% | 136,800 |
| 2010/04/01 | 580 | 677 | 575 | 654 | +54 | +9% | 219,800 |
| 2010/03/31 | 494 | 600 | 491 | 600 | +100 | +20% | 297,700 |
| 2010/03/30 | 490 | 500 | 482 | 500 | +5 | +1% | 67,000 |
| 2010/03/29 | 450 | 495 | 450 | 495 | +40 | +8.8% | 101,300 |
| 2010/03/26 | 439 | 470 | 439 | 455 | +20 | +4.6% | 94,000 |
| 2010/03/25 | 430 | 440 | 424 | 435 | ±0 | ±0% | 34,300 |
| 2010/03/24 | 407 | 437 | 407 | 435 | +27 | +6.6% | 71,800 |
| 2010/03/23 | 415 | 415 | 400 | 408 | -1 | -0.2% | 7,900 |
| 2010/03/19 | 411 | 413 | 405 | 409 | +10 | +2.5% | 21,500 |
| 2010/03/18 | 402 | 406 | 391 | 399 | ±0 | ±0% | 28,700 |
| 2010/03/17 | 395 | 404 | 388 | 399 | +9 | +2.3% | 58,300 |
| 2010/03/16 | 376 | 391 | 365 | 390 | +22 | +6% | 27,400 |
| 2010/03/15 | 345 | 370 | 345 | 368 | +23 | +6.7% | 21,500 |
| 2010/03/12 | 340 | 360 | 340 | 345 | +12 | +3.6% | 12,400 |
| 2010/03/11 | 308 | 336 | 308 | 333 | +29 | +9.5% | 16,400 |
| 2010/03/10 | 316 | 320 | 304 | 304 | -16 | -5% | 16,200 |
| 2010/03/09 | 317 | 320 | 312 | 320 | ±0 | ±0% | 7,700 |
| 2010/03/08 | 322 | 330 | 320 | 320 | +6 | +1.9% | 3,100 |
| 2010/03/05 | 335 | 335 | 312 | 314 | -6 | -1.9% | 9,500 |
| 2010/03/04 | 327 | 329 | 306 | 320 | -14 | -4.2% | 16,100 |
| 2010/03/03 | 340 | 340 | 332 | 334 | +2 | +0.6% | 4,900 |
| 2010/03/02 | 365 | 365 | 322 | 332 | -25 | -7% | 13,300 |
| 2010/03/01 | 364 | 364 | 357 | 357 | +5 | +1.4% | 1,700 |
| 2010/02/26 | 351 | 353 | 340 | 352 | +1 | +0.3% | 4,400 |
| 2010/02/25 | 351 | 351 | 351 | 351 | ±0 | ±0% | 1,500 |
| 2010/02/24 | 355 | 355 | 341 | 351 | -10 | -2.8% | 13,900 |
| 2010/02/23 | 360 | 368 | 355 | 361 | -9 | -2.4% | 8,400 |
| 2010/02/22 | 385 | 385 | 370 | 370 | -7 | -1.9% | 7,400 |
| 2010/02/19 | 370 | 377 | 365 | 377 | -1 | -0.3% | 6,000 |
| 2010/02/18 | 368 | 384 | 360 | 378 | +10 | +2.7% | 6,100 |
| 2010/02/17 | 382 | 384 | 360 | 368 | -16 | -4.2% | 7,500 |
3751～
3800
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
