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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,200 | 5,340 | 5,120 | 5,180 | +60 | +1.2% | 100,200 |
| 2023/11/22 | 5,100 | 5,170 | 5,040 | 5,120 | -10 | -0.2% | 51,200 |
| 2023/11/21 | 5,140 | 5,190 | 5,030 | 5,130 | ±0 | ±0% | 73,100 |
| 2023/11/20 | 5,240 | 5,380 | 5,120 | 5,130 | -50 | -1% | 89,400 |
| 2023/11/17 | 5,290 | 5,320 | 5,150 | 5,180 | -90 | -1.7% | 64,900 |
| 2023/11/16 | 5,450 | 5,480 | 5,160 | 5,270 | -130 | -2.4% | 113,200 |
| 2023/11/15 | 5,460 | 5,560 | 5,340 | 5,400 | +40 | +0.7% | 161,500 |
| 2023/11/14 | 4,960 | 5,460 | 4,955 | 5,360 | +360 | +7.2% | 231,900 |
| 2023/11/13 | 5,170 | 5,170 | 4,880 | 5,000 | +15 | +0.3% | 143,400 |
| 2023/11/10 | 4,945 | 5,030 | 4,830 | 4,985 | +30 | +0.6% | 84,500 |
| 2023/11/09 | 4,930 | 5,010 | 4,850 | 4,955 | +15 | +0.3% | 55,500 |
| 2023/11/08 | 5,150 | 5,150 | 4,920 | 4,940 | -140 | -2.8% | 61,900 |
| 2023/11/07 | 5,200 | 5,200 | 5,060 | 5,080 | -120 | -2.3% | 43,000 |
| 2023/11/06 | 5,190 | 5,220 | 5,120 | 5,200 | +170 | +3.4% | 58,300 |
| 2023/11/02 | 4,865 | 5,040 | 4,860 | 5,030 | +235 | +4.9% | 74,500 |
| 2023/11/01 | 4,895 | 4,900 | 4,755 | 4,795 | -90 | -1.8% | 53,100 |
| 2023/10/31 | 4,950 | 4,950 | 4,830 | 4,885 | -80 | -1.6% | 47,400 |
| 2023/10/30 | 4,925 | 5,050 | 4,900 | 4,965 | +30 | +0.6% | 36,200 |
| 2023/10/27 | 4,850 | 4,975 | 4,805 | 4,935 | +85 | +1.8% | 38,100 |
| 2023/10/26 | 4,820 | 4,980 | 4,815 | 4,850 | -110 | -2.2% | 52,900 |
| 2023/10/25 | 4,925 | 5,080 | 4,850 | 4,960 | +175 | +3.7% | 81,400 |
| 2023/10/24 | 4,900 | 4,940 | 4,580 | 4,785 | -80 | -1.6% | 160,200 |
| 2023/10/23 | 5,070 | 5,150 | 4,820 | 4,865 | -285 | -5.5% | 140,800 |
| 2023/10/20 | 5,130 | 5,210 | 5,060 | 5,150 | -30 | -0.6% | 64,900 |
| 2023/10/19 | 5,250 | 5,260 | 5,130 | 5,180 | -210 | -3.9% | 95,400 |
| 2023/10/18 | 5,410 | 5,410 | 5,260 | 5,390 | -40 | -0.7% | 74,100 |
| 2023/10/17 | 5,520 | 5,600 | 5,340 | 5,430 | +60 | +1.1% | 79,300 |
| 2023/10/16 | 5,310 | 5,510 | 5,250 | 5,370 | -70 | -1.3% | 60,600 |
| 2023/10/13 | 5,680 | 5,680 | 5,440 | 5,440 | -230 | -4.1% | 89,200 |
| 2023/10/12 | 5,400 | 5,770 | 5,400 | 5,670 | +330 | +6.2% | 240,800 |
| 2023/10/11 | 5,160 | 5,390 | 5,080 | 5,340 | +160 | +3.1% | 116,900 |
| 2023/10/10 | 5,180 | 5,200 | 5,060 | 5,180 | +30 | +0.6% | 95,000 |
| 2023/10/06 | 5,360 | 5,370 | 5,050 | 5,150 | -190 | -3.6% | 175,300 |
| 2023/10/05 | 5,200 | 5,340 | 5,110 | 5,340 | +240 | +4.7% | 99,400 |
| 2023/10/04 | 5,390 | 5,400 | 5,070 | 5,100 | -370 | -6.8% | 180,800 |
| 2023/10/03 | 5,610 | 5,730 | 5,450 | 5,470 | +260 | +5% | 353,500 |
| 2023/10/02 | 5,480 | 5,530 | 5,210 | 5,210 | -230 | -4.2% | 92,500 |
| 2023/09/29 | 5,420 | 5,490 | 5,380 | 5,440 | +110 | +2.1% | 54,300 |
| 2023/09/28 | 5,430 | 5,460 | 5,290 | 5,330 | -150 | -2.7% | 42,100 |
| 2023/09/27 | 5,410 | 5,510 | 5,380 | 5,480 | +40 | +0.7% | 33,500 |
| 2023/09/26 | 5,510 | 5,520 | 5,370 | 5,440 | -50 | -0.9% | 32,100 |
| 2023/09/25 | 5,600 | 5,600 | 5,460 | 5,490 | -60 | -1.1% | 46,900 |
| 2023/09/22 | 5,550 | 5,630 | 5,470 | 5,550 | -20 | -0.4% | 64,700 |
| 2023/09/21 | 5,500 | 5,570 | 5,400 | 5,570 | +20 | +0.4% | 60,500 |
| 2023/09/20 | 5,320 | 5,550 | 5,310 | 5,550 | +220 | +4.1% | 79,500 |
| 2023/09/19 | 5,410 | 5,420 | 5,330 | 5,330 | -130 | -2.4% | 35,100 |
| 2023/09/15 | 5,350 | 5,460 | 5,310 | 5,460 | +130 | +2.4% | 59,300 |
| 2023/09/14 | 5,340 | 5,430 | 5,310 | 5,330 | +40 | +0.8% | 49,200 |
| 2023/09/13 | 5,340 | 5,380 | 5,290 | 5,290 | -80 | -1.5% | 41,700 |
| 2023/09/12 | 5,550 | 5,620 | 5,370 | 5,370 | -120 | -2.2% | 96,200 |
351～
400
件表示中 / 6140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 | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79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 |
| テセック | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ハマイ | 107,100円 | +1.7% | -4.6% | 3.27% | 8.98倍 | 0.45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 | 590,000円 | +0.3% | +6.6% | 3.05% | 11.93倍 | 0.61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 |
| 水道機 | 180,000円 | +33.3% | +66.4% | 3.06% | 25.69倍 | 0.83倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
