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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 920 | 928 | 918 | 919 | ±0 | ±0% | 11,600 |
| 2006/08/21 | 930 | 937 | 919 | 919 | +4 | +0.4% | 16,500 |
| 2006/08/18 | 907 | 916 | 907 | 915 | +14 | +1.6% | 4,600 |
| 2006/08/17 | 914 | 916 | 901 | 901 | -4 | -0.4% | 29,500 |
| 2006/08/16 | 895 | 910 | 890 | 905 | +15 | +1.7% | 27,900 |
| 2006/08/15 | 890 | 905 | 887 | 890 | +2 | +0.2% | 6,600 |
| 2006/08/14 | 891 | 898 | 881 | 888 | ±0 | ±0% | 15,000 |
| 2006/08/11 | 900 | 900 | 879 | 888 | -10 | -1.1% | 17,000 |
| 2006/08/10 | 887 | 902 | 887 | 898 | +12 | +1.4% | 17,100 |
| 2006/08/09 | 885 | 895 | 882 | 886 | -9 | -1% | 6,100 |
| 2006/08/08 | 890 | 895 | 887 | 895 | -5 | -0.6% | 7,100 |
| 2006/08/07 | 905 | 905 | 900 | 900 | -9 | -1% | 6,500 |
| 2006/08/04 | 903 | 909 | 902 | 909 | +7 | +0.8% | 7,100 |
| 2006/08/03 | 908 | 920 | 902 | 902 | -15 | -1.6% | 4,500 |
| 2006/08/02 | 910 | 917 | 910 | 917 | +6 | +0.7% | 9,600 |
| 2006/08/01 | 916 | 930 | 911 | 911 | -5 | -0.5% | 14,200 |
| 2006/07/31 | 931 | 939 | 916 | 916 | -13 | -1.4% | 17,400 |
| 2006/07/28 | 870 | 929 | 861 | 929 | +59 | +6.8% | 12,200 |
| 2006/07/27 | 879 | 880 | 845 | 870 | -10 | -1.1% | 10,900 |
| 2006/07/26 | 899 | 899 | 880 | 880 | -13 | -1.5% | 4,900 |
| 2006/07/25 | 896 | 905 | 889 | 893 | +7 | +0.8% | 6,400 |
| 2006/07/24 | 866 | 890 | 866 | 886 | -29 | -3.2% | 14,500 |
| 2006/07/21 | 881 | 920 | 879 | 915 | -6 | -0.7% | 19,000 |
| 2006/07/20 | 970 | 970 | 912 | 921 | +19 | +2.1% | 14,800 |
| 2006/07/19 | 900 | 910 | 900 | 902 | +2 | +0.2% | 9,100 |
| 2006/07/18 | 930 | 930 | 895 | 900 | -50 | -5.3% | 13,500 |
| 2006/07/14 | 950 | 965 | 950 | 950 | -40 | -4% | 11,200 |
| 2006/07/13 | 990 | 1,008 | 973 | 990 | -19 | -1.9% | 6,800 |
| 2006/07/12 | 1,010 | 1,015 | 1,005 | 1,009 | -8 | -0.8% | 6,500 |
| 2006/07/11 | 1,033 | 1,033 | 1,010 | 1,017 | -23 | -2.2% | 6,900 |
| 2006/07/10 | 1,030 | 1,040 | 1,010 | 1,040 | +5 | +0.5% | 8,300 |
| 2006/07/07 | 1,035 | 1,037 | 1,035 | 1,035 | ±0 | ±0% | 3,900 |
| 2006/07/06 | 1,053 | 1,059 | 1,025 | 1,035 | -25 | -2.4% | 11,500 |
| 2006/07/05 | 1,077 | 1,077 | 1,050 | 1,060 | -35 | -3.2% | 7,600 |
| 2006/07/04 | 1,091 | 1,096 | 1,085 | 1,095 | +5 | +0.5% | 14,100 |
| 2006/07/03 | 1,073 | 1,090 | 1,065 | 1,090 | +10 | +0.9% | 5,600 |
| 2006/06/30 | 1,085 | 1,093 | 1,050 | 1,080 | +30 | +2.9% | 25,100 |
| 2006/06/29 | 1,012 | 1,050 | 1,012 | 1,050 | +44 | +4.4% | 9,800 |
| 2006/06/28 | 1,003 | 1,010 | 1,000 | 1,006 | -2 | -0.2% | 7,800 |
| 2006/06/27 | 1,012 | 1,012 | 1,000 | 1,008 | -2 | -0.2% | 8,400 |
| 2006/06/26 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 900 |
| 2006/06/23 | 1,011 | 1,011 | 995 | 1,000 | -11 | -1.1% | 4,000 |
| 2006/06/22 | 1,000 | 1,012 | 995 | 1,011 | +17 | +1.7% | 5,700 |
| 2006/06/21 | 995 | 995 | 982 | 994 | -2 | -0.2% | 2,700 |
| 2006/06/20 | 995 | 1,000 | 986 | 996 | -4 | -0.4% | 10,000 |
| 2006/06/19 | 1,020 | 1,020 | 978 | 1,000 | -10 | -1% | 5,400 |
| 2006/06/16 | 1,000 | 1,020 | 988 | 1,010 | +20 | +2% | 37,600 |
| 2006/06/15 | 990 | 996 | 971 | 990 | +21 | +2.2% | 11,700 |
| 2006/06/14 | 915 | 969 | 915 | 969 | +24 | +2.5% | 13,400 |
| 2006/06/13 | 975 | 980 | 930 | 945 | -35 | -3.6% | 9,900 |
4651～
4700
件表示中 / 6216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 | 154,500円 | -54.0% | -67.4% | 2.59% | 14.06倍 | 0.84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 | 120,500円 | +1.7% | -4.6% | 2.90% | 10.09倍 | 0.48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 |
| 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 | 620,000円 | -31.3% | -85.3% | 1.61% | 75.41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
