タカショーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 553 | 555 | 551 | 551 | +1 | +0.2% | 1,900 |
| 2006/11/30 | 550 | 550 | 549 | 550 | +1 | +0.2% | 1,900 |
| 2006/11/29 | 544 | 549 | 544 | 549 | +5 | +0.9% | 500 |
| 2006/11/28 | 544 | 545 | 544 | 544 | -2 | -0.4% | 1,600 |
| 2006/11/27 | 545 | 550 | 545 | 546 | +1 | +0.2% | 700 |
| 2006/11/24 | 544 | 545 | 544 | 545 | +2 | +0.4% | 1,600 |
| 2006/11/22 | 544 | 544 | 543 | 543 | -1 | -0.2% | 700 |
| 2006/11/21 | 541 | 544 | 541 | 544 | +1 | +0.2% | 1,000 |
| 2006/11/20 | 550 | 550 | 543 | 543 | -9 | -1.6% | 1,500 |
| 2006/11/17 | 557 | 557 | 545 | 552 | -5 | -0.9% | 2,300 |
| 2006/11/16 | 550 | 557 | 550 | 557 | +7 | +1.3% | 2,300 |
| 2006/11/15 | 549 | 550 | 549 | 550 | +1 | +0.2% | 300 |
| 2006/11/14 | 548 | 550 | 548 | 549 | +1 | +0.2% | 1,800 |
| 2006/11/13 | 545 | 548 | 545 | 548 | +3 | +0.6% | 1,400 |
| 2006/11/10 | 543 | 545 | 543 | 545 | +2 | +0.4% | 1,600 |
| 2006/11/09 | 544 | 550 | 543 | 543 | ±0 | ±0% | 600 |
| 2006/11/08 | 556 | 556 | 543 | 543 | -14 | -2.5% | 1,400 |
| 2006/11/07 | 555 | 557 | 550 | 557 | +2 | +0.4% | 2,200 |
| 2006/11/06 | 555 | 560 | 555 | 555 | -1 | -0.2% | 1,400 |
| 2006/11/02 | 555 | 556 | 555 | 556 | +3 | +0.5% | 400 |
| 2006/11/01 | 553 | 555 | 553 | 553 | ±0 | ±0% | 1,500 |
| 2006/10/31 | 555 | 555 | 553 | 553 | ±0 | ±0% | 200 |
| 2006/10/30 | 554 | 554 | 553 | 553 | +1 | +0.2% | 400 |
| 2006/10/27 | 550 | 552 | 550 | 552 | ±0 | ±0% | 2,200 |
| 2006/10/26 | 552 | 552 | 552 | 552 | +1 | +0.2% | 4,500 |
| 2006/10/25 | 555 | 555 | 551 | 551 | -4 | -0.7% | 1,500 |
| 2006/10/24 | 555 | 555 | 555 | 555 | +3 | +0.5% | 800 |
| 2006/10/23 | 555 | 558 | 550 | 552 | -6 | -1.1% | 1,400 |
| 2006/10/20 | 557 | 558 | 555 | 558 | +1 | +0.2% | 1,300 |
| 2006/10/19 | 557 | 560 | 546 | 557 | +2 | +0.4% | 3,700 |
| 2006/10/18 | 555 | 555 | 555 | 555 | +5 | +0.9% | 300 |
| 2006/10/17 | 555 | 555 | 550 | 550 | -1 | -0.2% | 500 |
| 2006/10/16 | 550 | 551 | 549 | 551 | +3 | +0.5% | 800 |
| 2006/10/13 | 546 | 549 | 546 | 548 | +2 | +0.4% | 900 |
| 2006/10/12 | 549 | 549 | 546 | 546 | -4 | -0.7% | 300 |
| 2006/10/11 | 549 | 550 | 545 | 550 | ±0 | ±0% | 4,900 |
| 2006/10/10 | 549 | 550 | 549 | 550 | +1 | +0.2% | 3,000 |
| 2006/10/06 | 545 | 549 | 545 | 549 | -1 | -0.2% | 300 |
| 2006/10/05 | 545 | 550 | 544 | 550 | +2 | +0.4% | 1,000 |
| 2006/10/04 | 552 | 552 | 548 | 548 | -3 | -0.5% | 900 |
| 2006/10/03 | 550 | 555 | 546 | 551 | +5 | +0.9% | 1,300 |
| 2006/10/02 | 543 | 547 | 543 | 546 | -10 | -1.8% | 1,400 |
| 2006/09/29 | 561 | 562 | 556 | 556 | -14 | -2.5% | 1,500 |
| 2006/09/28 | 565 | 570 | 560 | 570 | ±0 | ±0% | 1,300 |
| 2006/09/27 | 551 | 575 | 551 | 570 | +28 | +5.2% | 2,500 |
| 2006/09/26 | 555 | 555 | 538 | 542 | -14 | -2.5% | 3,900 |
| 2006/09/25 | 590 | 590 | 552 | 556 | -35 | -5.9% | 7,500 |
| 2006/09/22 | 556 | 591 | 556 | 591 | +35 | +6.3% | 20,300 |
| 2006/09/21 | 520 | 564 | 520 | 556 | +36 | +6.9% | 44,800 |
| 2006/09/20 | 525 | 525 | 520 | 520 | -11 | -2.1% | 2,100 |
4551～
4600
件表示中 / 6581件
類似銘柄と比較する
現在ご覧いただいている「タカショー」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 |
|---|---|---|---|---|---|---|---|---|
| タカショー | 42,200円 | +9.3% | +388.0% | 1.18% | 58.29倍 | 0.56倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| トミタ | 120,700円 | +4.3% | -5.3% | 1.74% | 10.71倍 | 0.52倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| オータケ | 171,500円 | - | - | - | - | - |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＮａＩＴＯ | 13,300円 | +3.3% | +11.6% | 3.01% | 20.81倍 | 0.56倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
