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 |
|---|---|---|---|---|---|---|---|
| 2004/06/03 | 1,950 | 1,950 | 1,856 | 1,895 | -7 | -0.4% | 10,100 |
| 2004/06/02 | 1,901 | 1,910 | 1,900 | 1,902 | -18 | -0.9% | 5,000 |
| 2004/06/01 | 1,900 | 1,930 | 1,899 | 1,920 | +47 | +2.5% | 8,800 |
| 2004/05/31 | 1,870 | 1,900 | 1,860 | 1,873 | +3 | +0.2% | 12,500 |
| 2004/05/28 | 1,825 | 1,880 | 1,825 | 1,870 | +49 | +2.7% | 8,100 |
| 2004/05/27 | 1,835 | 1,835 | 1,821 | 1,821 | -19 | -1% | 7,900 |
| 2004/05/26 | 1,820 | 1,840 | 1,800 | 1,840 | +49 | +2.7% | 12,000 |
| 2004/05/25 | 1,830 | 1,830 | 1,785 | 1,791 | -49 | -2.7% | 8,000 |
| 2004/05/24 | 1,750 | 1,840 | 1,750 | 1,840 | +74 | +4.2% | 14,700 |
| 2004/05/21 | 1,765 | 1,780 | 1,750 | 1,766 | +91 | +5.4% | 10,100 |
| 2004/05/20 | 1,709 | 1,719 | 1,665 | 1,675 | -33 | -1.9% | 21,400 |
| 2004/05/19 | 1,656 | 1,721 | 1,640 | 1,708 | +142 | +9.1% | 27,700 |
| 2004/05/18 | 1,500 | 1,590 | 1,500 | 1,566 | +41 | +2.7% | 53,400 |
| 2004/05/17 | 1,799 | 1,800 | 1,480 | 1,525 | -255 | -14.3% | 72,400 |
| 2004/05/14 | 1,840 | 1,840 | 1,765 | 1,780 | -30 | -1.7% | 16,800 |
| 2004/05/13 | 1,970 | 1,970 | 1,810 | 1,810 | -40 | -2.2% | 14,800 |
| 2004/05/12 | 1,860 | 1,865 | 1,820 | 1,850 | ±0 | ±0% | 25,200 |
| 2004/05/11 | 1,800 | 1,850 | 1,800 | 1,850 | -1 | -0.1% | 9,800 |
| 2004/05/10 | 1,855 | 1,875 | 1,841 | 1,851 | -59 | -3.1% | 18,700 |
| 2004/05/07 | 1,952 | 1,955 | 1,900 | 1,910 | -42 | -2.2% | 14,300 |
| 2004/05/06 | 1,950 | 2,030 | 1,950 | 1,952 | +21 | +1.1% | 18,800 |
| 2004/04/30 | 1,970 | 1,970 | 1,899 | 1,931 | -49 | -2.5% | 21,400 |
| 2004/04/28 | 2,000 | 2,000 | 1,975 | 1,980 | -20 | -1% | 12,000 |
| 2004/04/27 | 2,015 | 2,015 | 1,970 | 2,000 | -10 | -0.5% | 9,600 |
| 2004/04/26 | 2,000 | 2,010 | 1,975 | 2,010 | +10 | +0.5% | 10,500 |
| 2004/04/23 | 2,010 | 2,035 | 1,992 | 2,000 | -20 | -1% | 10,400 |
| 2004/04/22 | 1,965 | 2,050 | 1,965 | 2,020 | +15 | +0.7% | 20,600 |
| 2004/04/21 | 2,050 | 2,055 | 2,000 | 2,005 | -35 | -1.7% | 12,800 |
| 2004/04/20 | 2,000 | 2,040 | 1,953 | 2,040 | +20 | +1% | 22,400 |
| 2004/04/19 | 2,015 | 2,025 | 1,990 | 2,020 | +20 | +1% | 30,900 |
| 2004/04/16 | 1,951 | 2,040 | 1,940 | 2,000 | +76 | +4% | 42,500 |
| 2004/04/15 | 1,926 | 1,940 | 1,915 | 1,924 | -31 | -1.6% | 13,900 |
| 2004/04/14 | 1,920 | 1,970 | 1,916 | 1,955 | -17 | -0.9% | 31,700 |
| 2004/04/13 | 2,050 | 2,050 | 1,965 | 1,972 | -58 | -2.9% | 26,000 |
| 2004/04/12 | 1,999 | 2,060 | 1,990 | 2,030 | +46 | +2.3% | 19,000 |
| 2004/04/09 | 2,000 | 2,020 | 1,984 | 1,984 | -51 | -2.5% | 16,400 |
| 2004/04/08 | 2,090 | 2,090 | 2,030 | 2,035 | -25 | -1.2% | 11,800 |
| 2004/04/07 | 2,015 | 2,085 | 1,953 | 2,060 | +109 | +5.6% | 70,400 |
| 2004/04/06 | 1,900 | 2,015 | 1,900 | 1,951 | +77 | +4.1% | 102,800 |
| 2004/04/05 | 1,807 | 1,894 | 1,807 | 1,874 | +62 | +3.4% | 17,800 |
| 2004/04/02 | 1,780 | 1,825 | 1,775 | 1,812 | +7 | +0.4% | 54,900 |
| 2004/04/01 | 1,809 | 1,827 | 1,782 | 1,805 | -34 | -1.8% | 22,400 |
| 2004/03/31 | 1,858 | 1,878 | 1,805 | 1,839 | -20 | -1.1% | 14,800 |
| 2004/03/30 | 1,880 | 1,880 | 1,840 | 1,859 | -20 | -1.1% | 15,800 |
| 2004/03/29 | 1,885 | 1,919 | 1,860 | 1,879 | -28 | -1.5% | 9,400 |
| 2004/03/26 | 1,880 | 1,930 | 1,880 | 1,907 | +7 | +0.4% | 17,000 |
| 2004/03/25 | 1,900 | 1,939 | 1,890 | 1,900 | +2 | +0.1% | 11,100 |
| 2004/03/24 | 1,896 | 1,905 | 1,895 | 1,898 | +8 | +0.4% | 7,700 |
| 2004/03/23 | 1,902 | 1,902 | 1,865 | 1,890 | -12 | -0.6% | 13,800 |
| 2004/03/22 | 1,901 | 1,950 | 1,900 | 1,902 | -10 | -0.5% | 15,800 |
5201～
5250
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
