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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 1,240 | 1,250 | 1,223 | 1,225 | +6 | +0.5% | 27,800 |
| 2006/04/25 | 1,209 | 1,255 | 1,206 | 1,219 | -60 | -4.7% | 42,900 |
| 2006/04/24 | 1,290 | 1,290 | 1,230 | 1,279 | +189 | +17.3% | 243,900 |
| 2006/04/21 | 1,071 | 1,090 | 1,057 | 1,090 | -9 | -0.8% | 5,800 |
| 2006/04/20 | 1,115 | 1,115 | 1,097 | 1,099 | +8 | +0.7% | 6,900 |
| 2006/04/19 | 1,110 | 1,111 | 1,091 | 1,091 | +4 | +0.4% | 5,700 |
| 2006/04/18 | 1,090 | 1,098 | 1,076 | 1,087 | -13 | -1.2% | 2,000 |
| 2006/04/17 | 1,130 | 1,135 | 1,090 | 1,100 | +25 | +2.3% | 17,400 |
| 2006/04/14 | 1,073 | 1,078 | 1,065 | 1,075 | +10 | +0.9% | 4,100 |
| 2006/04/13 | 1,065 | 1,065 | 1,055 | 1,065 | ±0 | ±0% | 4,500 |
| 2006/04/12 | 1,089 | 1,089 | 1,061 | 1,065 | -35 | -3.2% | 13,600 |
| 2006/04/11 | 1,096 | 1,100 | 1,081 | 1,100 | -16 | -1.4% | 8,100 |
| 2006/04/10 | 1,116 | 1,116 | 1,085 | 1,116 | ±0 | ±0% | 8,400 |
| 2006/04/07 | 1,135 | 1,135 | 1,064 | 1,116 | -17 | -1.5% | 17,400 |
| 2006/04/06 | 1,145 | 1,145 | 1,111 | 1,133 | -13 | -1.1% | 20,200 |
| 2006/04/05 | 1,130 | 1,155 | 1,129 | 1,146 | +8 | +0.7% | 18,000 |
| 2006/04/04 | 1,131 | 1,160 | 1,127 | 1,138 | -7 | -0.6% | 28,500 |
| 2006/04/03 | 1,123 | 1,180 | 1,123 | 1,145 | +45 | +4.1% | 37,500 |
| 2006/03/31 | 1,080 | 1,100 | 1,060 | 1,100 | +30 | +2.8% | 22,000 |
| 2006/03/30 | 1,030 | 1,070 | 1,030 | 1,070 | +50 | +4.9% | 14,200 |
| 2006/03/29 | 1,000 | 1,020 | 996 | 1,020 | +5 | +0.5% | 15,900 |
| 2006/03/28 | 996 | 1,020 | 996 | 1,015 | +19 | +1.9% | 7,500 |
| 2006/03/27 | 1,010 | 1,010 | 991 | 996 | -24 | -2.4% | 5,600 |
| 2006/03/24 | 1,010 | 1,020 | 1,006 | 1,020 | -7 | -0.7% | 7,500 |
| 2006/03/23 | 1,025 | 1,027 | 1,021 | 1,027 | +2 | +0.2% | 16,000 |
| 2006/03/22 | 1,040 | 1,040 | 1,025 | 1,025 | -5 | -0.5% | 7,500 |
| 2006/03/20 | 1,039 | 1,040 | 1,028 | 1,030 | +5 | +0.5% | 3,700 |
| 2006/03/17 | 1,050 | 1,050 | 1,011 | 1,025 | +5 | +0.5% | 6,500 |
| 2006/03/16 | 1,040 | 1,040 | 1,010 | 1,020 | -20 | -1.9% | 3,700 |
| 2006/03/15 | 1,012 | 1,040 | 1,012 | 1,040 | +29 | +2.9% | 4,700 |
| 2006/03/14 | 1,035 | 1,035 | 1,010 | 1,011 | -29 | -2.8% | 5,100 |
| 2006/03/13 | 1,010 | 1,040 | 1,005 | 1,040 | +30 | +3% | 4,700 |
| 2006/03/10 | 1,010 | 1,010 | 995 | 1,010 | ±0 | ±0% | 5,900 |
| 2006/03/09 | 980 | 1,020 | 980 | 1,010 | +25 | +2.5% | 6,500 |
| 2006/03/08 | 961 | 985 | 960 | 985 | +15 | +1.5% | 3,700 |
| 2006/03/07 | 985 | 985 | 950 | 970 | -5 | -0.5% | 2,300 |
| 2006/03/06 | 960 | 975 | 950 | 975 | +6 | +0.6% | 5,900 |
| 2006/03/03 | 960 | 970 | 950 | 969 | -11 | -1.1% | 10,400 |
| 2006/03/02 | 980 | 1,030 | 971 | 980 | -20 | -2% | 11,300 |
| 2006/03/01 | 964 | 1,010 | 964 | 1,000 | -44 | -4.2% | 15,700 |
| 2006/02/28 | 1,080 | 1,080 | 1,042 | 1,044 | -36 | -3.3% | 4,200 |
| 2006/02/27 | 1,095 | 1,100 | 1,045 | 1,080 | ±0 | ±0% | 10,500 |
| 2006/02/24 | 1,050 | 1,080 | 1,030 | 1,080 | +50 | +4.9% | 21,800 |
| 2006/02/23 | 1,000 | 1,030 | 985 | 1,030 | +50 | +5.1% | 15,300 |
| 2006/02/22 | 971 | 1,020 | 960 | 980 | +40 | +4.3% | 23,800 |
| 2006/02/21 | 885 | 970 | 885 | 940 | +45 | +5% | 20,200 |
| 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 |
4701～
4750
件表示中 / 6186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 | 162,900円 | -37.8% | -49.2% | 2.46% | 8.89倍 | 0.89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 |
| ＳＡＮＥＩ | 204,200円 | +5.4% | +19.4% | 3.13% | 6.45倍 | 0.66倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| エーワン精密 | 171,200円 | +4.3% | -10.7% | 5.84% | 99.94倍 | 1.11倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 昭和真空 | 134,500円 | +12.0% | +0.4% | 5.20% | 14.55倍 | 0.72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 |
| 石川製 | 133,500円 | +17.3% | +37.8% | 1.12% | 19.35倍 | 1.58倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
