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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 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 |
4751～
4800
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
