タカノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/10/27 | 1,545 | 1,572 | 1,500 | 1,571 | +4 | +0.3% | 35,500 |
| 2004/10/26 | 1,580 | 1,586 | 1,551 | 1,567 | -23 | -1.4% | 23,500 |
| 2004/10/25 | 1,589 | 1,600 | 1,560 | 1,590 | -8 | -0.5% | 16,400 |
| 2004/10/22 | 1,565 | 1,600 | 1,556 | 1,598 | +31 | +2% | 31,500 |
| 2004/10/21 | 1,543 | 1,590 | 1,542 | 1,567 | -2 | -0.1% | 26,800 |
| 2004/10/20 | 1,599 | 1,599 | 1,513 | 1,569 | -19 | -1.2% | 17,100 |
| 2004/10/19 | 1,581 | 1,596 | 1,581 | 1,588 | -1 | -0.1% | 18,000 |
| 2004/10/18 | 1,614 | 1,614 | 1,586 | 1,589 | -22 | -1.4% | 35,200 |
| 2004/10/15 | 1,605 | 1,615 | 1,592 | 1,611 | -11 | -0.7% | 189,700 |
| 2004/10/14 | 1,636 | 1,640 | 1,613 | 1,622 | -32 | -1.9% | 28,800 |
| 2004/10/13 | 1,635 | 1,657 | 1,630 | 1,654 | +16 | +1% | 31,900 |
| 2004/10/12 | 1,636 | 1,650 | 1,625 | 1,638 | +3 | +0.2% | 40,800 |
| 2004/10/08 | 1,630 | 1,645 | 1,622 | 1,635 | +4 | +0.2% | 36,700 |
| 2004/10/07 | 1,646 | 1,650 | 1,631 | 1,631 | -11 | -0.7% | 45,400 |
| 2004/10/06 | 1,630 | 1,650 | 1,621 | 1,642 | +10 | +0.6% | 150,600 |
| 2004/10/05 | 1,635 | 1,673 | 1,629 | 1,632 | -24 | -1.4% | 61,400 |
| 2004/10/04 | 1,669 | 1,669 | 1,611 | 1,656 | -15 | -0.9% | 46,000 |
| 2004/10/01 | 1,679 | 1,690 | 1,671 | 1,671 | -3 | -0.2% | 19,200 |
| 2004/09/30 | 1,675 | 1,705 | 1,655 | 1,674 | -31 | -1.8% | 22,200 |
| 2004/09/29 | 1,728 | 1,728 | 1,660 | 1,705 | -48 | -2.7% | 30,800 |
| 2004/09/28 | 1,754 | 1,779 | 1,738 | 1,753 | -34 | -1.9% | 7,900 |
| 2004/09/27 | 1,769 | 1,790 | 1,750 | 1,787 | -12 | -0.7% | 14,400 |
| 2004/09/24 | 1,810 | 1,825 | 1,785 | 1,799 | -26 | -1.4% | 26,000 |
| 2004/09/22 | 1,835 | 1,860 | 1,807 | 1,825 | +20 | +1.1% | 6,700 |
| 2004/09/21 | 1,832 | 1,841 | 1,800 | 1,805 | +33 | +1.9% | 19,800 |
| 2004/09/17 | 1,880 | 1,880 | 1,770 | 1,772 | -2 | -0.1% | 52,200 |
| 2004/09/16 | 1,765 | 1,790 | 1,765 | 1,774 | -7 | -0.4% | 8,200 |
| 2004/09/15 | 1,777 | 1,798 | 1,757 | 1,781 | -26 | -1.4% | 10,700 |
| 2004/09/14 | 1,761 | 1,807 | 1,761 | 1,807 | +36 | +2% | 7,800 |
| 2004/09/13 | 1,751 | 1,778 | 1,751 | 1,771 | -9 | -0.5% | 3,100 |
| 2004/09/10 | 1,750 | 1,780 | 1,722 | 1,780 | ±0 | ±0% | 20,600 |
| 2004/09/09 | 1,799 | 1,820 | 1,775 | 1,780 | -40 | -2.2% | 11,500 |
| 2004/09/08 | 1,813 | 1,828 | 1,782 | 1,820 | +10 | +0.6% | 23,000 |
| 2004/09/07 | 1,844 | 1,844 | 1,800 | 1,810 | -37 | -2% | 15,300 |
| 2004/09/06 | 1,811 | 1,870 | 1,810 | 1,847 | +37 | +2% | 14,900 |
| 2004/09/03 | 1,834 | 1,835 | 1,805 | 1,810 | -24 | -1.3% | 7,300 |
| 2004/09/02 | 1,821 | 1,835 | 1,810 | 1,834 | -3 | -0.2% | 14,100 |
| 2004/09/01 | 1,832 | 1,860 | 1,831 | 1,837 | -18 | -1% | 13,700 |
| 2004/08/31 | 1,885 | 1,885 | 1,840 | 1,855 | -29 | -1.5% | 8,400 |
| 2004/08/30 | 1,845 | 1,884 | 1,820 | 1,884 | +39 | +2.1% | 9,700 |
| 2004/08/27 | 1,832 | 1,860 | 1,832 | 1,845 | +13 | +0.7% | 5,600 |
| 2004/08/26 | 1,883 | 1,885 | 1,832 | 1,832 | -26 | -1.4% | 12,100 |
| 2004/08/25 | 1,903 | 1,904 | 1,857 | 1,858 | -22 | -1.2% | 3,800 |
| 2004/08/24 | 1,886 | 1,886 | 1,880 | 1,880 | -6 | -0.3% | 10,400 |
| 2004/08/23 | 1,916 | 1,930 | 1,883 | 1,886 | -29 | -1.5% | 13,900 |
| 2004/08/20 | 1,882 | 1,930 | 1,882 | 1,915 | +25 | +1.3% | 8,000 |
| 2004/08/19 | 1,910 | 1,910 | 1,880 | 1,890 | -20 | -1% | 12,400 |
| 2004/08/18 | 1,873 | 1,910 | 1,870 | 1,910 | +38 | +2% | 11,200 |
| 2004/08/17 | 1,850 | 1,898 | 1,820 | 1,872 | +8 | +0.4% | 13,200 |
| 2004/08/16 | 1,867 | 1,874 | 1,830 | 1,864 | +14 | +0.8% | 12,700 |
5101～
5150
件表示中 / 6997件
類似銘柄と比較する
現在ご覧いただいている「タカノ」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 |
|---|---|---|---|---|---|---|---|---|
| タカノ | 78,400円 | +4.3% | +61.0% | 2.55% | 19.89倍 | 0.37倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 壽 屋 | 166,100円 | - | - | 2.71% | 11.68倍 | 1.66倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| コラントッテ | 144,000円 | +11.9% | +17.1% | 2.92% | 10.30倍 | 2.85倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| ノ ダ | 70,600円 | +1.3% | +18.5% | 5.10% | 27.64倍 | 0.33倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 粧美堂 | 91,100円 | +5.2% | +18.9% | 2.52% | 15.40倍 | 1.71倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
