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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 940 | 940 | 885 | 895 | -68 | -7.1% | 26,300 |
| 2006/02/17 | 1,010 | 1,050 | 950 | 963 | -47 | -4.7% | 19,100 |
| 2006/02/16 | 1,050 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 5,700 |
| 2006/02/15 | 1,120 | 1,120 | 1,060 | 1,060 | ±0 | ±0% | 20,800 |
| 2006/02/14 | 1,010 | 1,060 | 941 | 1,060 | -5 | -0.5% | 36,100 |
| 2006/02/13 | 1,200 | 1,200 | 1,026 | 1,065 | -130 | -10.9% | 39,700 |
| 2006/02/10 | 1,230 | 1,265 | 1,151 | 1,195 | -35 | -2.8% | 28,400 |
| 2006/02/09 | 1,285 | 1,285 | 1,201 | 1,230 | -15 | -1.2% | 22,500 |
| 2006/02/08 | 1,280 | 1,280 | 1,225 | 1,245 | -46 | -3.6% | 26,300 |
| 2006/02/07 | 1,320 | 1,338 | 1,230 | 1,291 | -49 | -3.7% | 41,000 |
| 2006/02/06 | 1,330 | 1,340 | 1,308 | 1,340 | +2 | +0.1% | 33,100 |
| 2006/02/03 | 1,313 | 1,351 | 1,305 | 1,338 | +26 | +2% | 58,300 |
| 2006/02/02 | 1,278 | 1,313 | 1,256 | 1,312 | +7 | +0.5% | 46,500 |
| 2006/02/01 | 1,300 | 1,313 | 1,275 | 1,305 | -10 | -0.8% | 47,400 |
| 2006/01/31 | 1,306 | 1,339 | 1,280 | 1,315 | +5 | +0.4% | 53,500 |
| 2006/01/30 | 1,371 | 1,401 | 1,300 | 1,310 | +95 | +7.8% | 218,300 |
| 2006/01/27 | 1,200 | 1,219 | 1,182 | 1,215 | +65 | +5.7% | 66,900 |
| 2006/01/26 | 1,120 | 1,150 | 1,110 | 1,150 | +80 | +7.5% | 58,700 |
| 2006/01/25 | 1,100 | 1,120 | 1,061 | 1,070 | +10 | +0.9% | 29,400 |
| 2006/01/24 | 1,030 | 1,060 | 1,030 | 1,060 | +75 | +7.6% | 26,800 |
| 2006/01/23 | 1,001 | 1,024 | 985 | 985 | -70 | -6.6% | 29,600 |
| 2006/01/20 | 1,160 | 1,160 | 1,006 | 1,055 | -55 | -5% | 56,300 |
| 2006/01/19 | 970 | 1,140 | 970 | 1,110 | +110 | +11% | 74,200 |
| 2006/01/18 | 1,050 | 1,080 | 1,000 | 1,000 | -200 | -16.7% | 85,300 |
| 2006/01/17 | 1,145 | 1,290 | 1,100 | 1,200 | +110 | +10.1% | 304,600 |
| 2006/01/16 | 1,060 | 1,100 | 1,023 | 1,090 | +30 | +2.8% | 64,800 |
| 2006/01/13 | 1,023 | 1,138 | 1,010 | 1,060 | ±0 | ±0% | 149,600 |
| 2006/01/12 | 1,000 | 1,060 | 1,000 | 1,060 | +100 | +10.4% | 155,000 |
| 2006/01/11 | 870 | 960 | 861 | 960 | +100 | +11.6% | 126,400 |
| 2006/01/10 | 829 | 879 | 829 | 860 | +60 | +7.5% | 85,400 |
| 2006/01/06 | 773 | 800 | 773 | 800 | +32 | +4.2% | 53,200 |
| 2006/01/05 | 779 | 779 | 764 | 768 | -11 | -1.4% | 16,300 |
| 2006/01/04 | 779 | 779 | 767 | 779 | +5 | +0.6% | 6,100 |
| 2005/12/30 | 775 | 775 | 760 | 774 | +4 | +0.5% | 7,500 |
| 2005/12/29 | 770 | 775 | 770 | 770 | ±0 | ±0% | 14,400 |
| 2005/12/28 | 769 | 770 | 761 | 770 | +8 | +1% | 18,800 |
| 2005/12/27 | 775 | 778 | 762 | 762 | -13 | -1.7% | 17,200 |
| 2005/12/26 | 758 | 775 | 755 | 775 | +20 | +2.6% | 33,800 |
| 2005/12/22 | 750 | 759 | 741 | 755 | +7 | +0.9% | 25,800 |
| 2005/12/21 | 731 | 748 | 731 | 748 | +18 | +2.5% | 15,000 |
| 2005/12/20 | 729 | 730 | 721 | 730 | +1 | +0.1% | 15,000 |
| 2005/12/19 | 748 | 750 | 721 | 729 | -5 | -0.7% | 21,900 |
| 2005/12/16 | 725 | 748 | 723 | 734 | +14 | +1.9% | 11,600 |
| 2005/12/15 | 741 | 743 | 712 | 720 | -24 | -3.2% | 21,800 |
| 2005/12/14 | 769 | 769 | 744 | 744 | -24 | -3.1% | 12,200 |
| 2005/12/13 | 769 | 770 | 768 | 768 | -1 | -0.1% | 5,600 |
| 2005/12/12 | 760 | 770 | 760 | 769 | +9 | +1.2% | 11,100 |
| 2005/12/09 | 758 | 760 | 750 | 760 | +2 | +0.3% | 6,300 |
| 2005/12/08 | 760 | 770 | 731 | 758 | -11 | -1.4% | 26,600 |
| 2005/12/07 | 770 | 780 | 769 | 769 | -1 | -0.1% | 16,600 |
4701～
4750
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
