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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 4,270 | 4,315 | 4,215 | 4,260 | -80 | -1.8% | 85,400 |
| 2023/12/28 | 4,315 | 4,345 | 4,190 | 4,340 | +20 | +0.5% | 72,700 |
| 2023/12/27 | 4,175 | 4,365 | 4,170 | 4,320 | +155 | +3.7% | 159,400 |
| 2023/12/26 | 4,150 | 4,230 | 4,090 | 4,165 | -45 | -1.1% | 121,500 |
| 2023/12/25 | 4,285 | 4,295 | 4,180 | 4,210 | -145 | -3.3% | 116,000 |
| 2023/12/22 | 4,540 | 4,550 | 4,350 | 4,355 | -135 | -3% | 141,700 |
| 2023/12/21 | 4,410 | 4,580 | 4,320 | 4,490 | +200 | +4.7% | 367,300 |
| 2023/12/20 | 4,265 | 4,365 | 4,260 | 4,290 | +40 | +0.9% | 100,800 |
| 2023/12/19 | 4,190 | 4,320 | 4,170 | 4,250 | -35 | -0.8% | 95,600 |
| 2023/12/18 | 4,255 | 4,285 | 4,185 | 4,285 | -10 | -0.2% | 68,200 |
| 2023/12/15 | 4,280 | 4,390 | 4,280 | 4,295 | -15 | -0.3% | 77,100 |
| 2023/12/14 | 4,450 | 4,545 | 4,260 | 4,310 | -150 | -3.4% | 113,200 |
| 2023/12/13 | 4,350 | 4,565 | 4,305 | 4,460 | +90 | +2.1% | 143,400 |
| 2023/12/12 | 4,580 | 4,635 | 4,285 | 4,370 | -260 | -5.6% | 224,500 |
| 2023/12/11 | 4,765 | 4,800 | 4,590 | 4,630 | -115 | -2.4% | 85,100 |
| 2023/12/08 | 4,870 | 4,885 | 4,650 | 4,745 | -120 | -2.5% | 103,900 |
| 2023/12/07 | 4,940 | 4,945 | 4,830 | 4,865 | -90 | -1.8% | 44,900 |
| 2023/12/06 | 4,890 | 5,010 | 4,890 | 4,955 | +75 | +1.5% | 43,200 |
| 2023/12/05 | 4,955 | 4,985 | 4,845 | 4,880 | -95 | -1.9% | 56,300 |
| 2023/12/04 | 5,060 | 5,070 | 4,930 | 4,975 | -85 | -1.7% | 45,000 |
| 2023/12/01 | 5,140 | 5,140 | 5,060 | 5,060 | -70 | -1.4% | 41,600 |
| 2023/11/30 | 5,130 | 5,180 | 5,070 | 5,130 | +70 | +1.4% | 54,900 |
| 2023/11/29 | 5,060 | 5,090 | 5,020 | 5,060 | ±0 | ±0% | 40,400 |
| 2023/11/28 | 5,240 | 5,320 | 5,030 | 5,060 | -30 | -0.6% | 114,400 |
| 2023/11/27 | 5,190 | 5,260 | 5,090 | 5,090 | -90 | -1.7% | 54,300 |
| 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 |
401～
450
件表示中 / 6215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 | 152,100円 | -54.0% | -67.4% | 2.63% | 13.84倍 | 0.83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 |
| 昭和真空 | 139,000円 | +12.0% | +0.4% | 5.04% | 15.05倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| サノヤスＨＤ | 26,300円 | +8.0% | -25.4% | 1.90% | 12.46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 |
| 兼松エンジ | 147,500円 | +3.8% | +23.3% | 3.93% | 8.60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 |
| キクカワ | 619,000円 | -31.3% | -85.3% | 1.62% | 75.29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 |
市場注目の銘柄
チャート関連のコラム
