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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 1,880 | 1,889 | 1,875 | 1,886 | +16 | +0.9% | 34,300 |
| 2004/03/17 | 1,860 | 1,874 | 1,850 | 1,870 | +25 | +1.4% | 7,000 |
| 2004/03/16 | 1,869 | 1,870 | 1,840 | 1,845 | -31 | -1.7% | 23,800 |
| 2004/03/15 | 1,853 | 1,885 | 1,849 | 1,876 | +23 | +1.2% | 27,200 |
| 2004/03/12 | 1,838 | 1,880 | 1,830 | 1,853 | -15 | -0.8% | 31,200 |
| 2004/03/11 | 1,810 | 1,868 | 1,810 | 1,868 | +25 | +1.4% | 33,400 |
| 2004/03/10 | 1,811 | 1,870 | 1,811 | 1,843 | -21 | -1.1% | 24,700 |
| 2004/03/09 | 1,831 | 1,870 | 1,800 | 1,864 | +3 | +0.2% | 31,100 |
| 2004/03/08 | 1,810 | 1,870 | 1,800 | 1,861 | +64 | +3.6% | 58,700 |
| 2004/03/05 | 1,795 | 1,809 | 1,763 | 1,797 | +17 | +1% | 42,100 |
| 2004/03/04 | 1,757 | 1,817 | 1,757 | 1,780 | +33 | +1.9% | 79,600 |
| 2004/03/03 | 1,735 | 1,750 | 1,713 | 1,747 | +42 | +2.5% | 69,600 |
| 2004/03/02 | 1,685 | 1,734 | 1,685 | 1,705 | -10 | -0.6% | 77,000 |
| 2004/03/01 | 1,651 | 1,740 | 1,641 | 1,715 | +48 | +2.9% | 273,700 |
| 2004/02/27 | 1,757 | 1,788 | 1,620 | 1,667 | ±0 | ±0% | 456,700 |
| 2004/02/26 | 1,650 | 1,675 | 1,647 | 1,667 | +29 | +1.8% | 130,100 |
| 2004/02/25 | 1,684 | 1,684 | 1,638 | 1,638 | -49 | -2.9% | 53,400 |
| 2004/02/24 | 1,690 | 1,700 | 1,677 | 1,687 | +8 | +0.5% | 90,100 |
| 2004/02/23 | 1,657 | 1,680 | 1,650 | 1,679 | +85 | +5.3% | 170,300 |
| 2004/02/20 | 1,575 | 1,600 | 1,575 | 1,594 | +6 | +0.4% | 55,000 |
| 2004/02/19 | 1,530 | 1,588 | 1,530 | 1,588 | +42 | +2.7% | 29,300 |
| 2004/02/18 | 1,525 | 1,548 | 1,525 | 1,546 | +23 | +1.5% | 16,300 |
| 2004/02/17 | 1,542 | 1,542 | 1,523 | 1,523 | -17 | -1.1% | 34,800 |
| 2004/02/16 | 1,506 | 1,550 | 1,506 | 1,540 | +25 | +1.7% | 48,200 |
| 2004/02/13 | 1,513 | 1,529 | 1,507 | 1,515 | -5 | -0.3% | 18,800 |
| 2004/02/12 | 1,541 | 1,541 | 1,502 | 1,520 | -9 | -0.6% | 32,300 |
| 2004/02/10 | 1,540 | 1,540 | 1,520 | 1,529 | +1 | +0.1% | 12,800 |
| 2004/02/09 | 1,540 | 1,545 | 1,500 | 1,528 | +28 | +1.9% | 24,700 |
| 2004/02/06 | 1,490 | 1,535 | 1,490 | 1,500 | +15 | +1% | 17,400 |
| 2004/02/05 | 1,469 | 1,489 | 1,469 | 1,485 | -34 | -2.2% | 6,700 |
| 2004/02/04 | 1,579 | 1,579 | 1,501 | 1,519 | -71 | -4.5% | 10,400 |
| 2004/02/03 | 1,600 | 1,600 | 1,505 | 1,590 | -8 | -0.5% | 19,500 |
| 2004/02/02 | 1,571 | 1,598 | 1,550 | 1,598 | +17 | +1.1% | 17,300 |
| 2004/01/30 | 1,540 | 1,600 | 1,512 | 1,581 | +41 | +2.7% | 39,400 |
| 2004/01/29 | 1,510 | 1,550 | 1,501 | 1,540 | ±0 | ±0% | 39,200 |
| 2004/01/28 | 1,500 | 1,540 | 1,491 | 1,540 | +40 | +2.7% | 62,400 |
| 2004/01/27 | 1,495 | 1,502 | 1,495 | 1,500 | +5 | +0.3% | 9,800 |
| 2004/01/26 | 1,502 | 1,520 | 1,490 | 1,495 | -9 | -0.6% | 15,700 |
| 2004/01/23 | 1,530 | 1,530 | 1,504 | 1,504 | -16 | -1.1% | 12,300 |
| 2004/01/22 | 1,510 | 1,540 | 1,510 | 1,520 | -20 | -1.3% | 13,500 |
| 2004/01/21 | 1,573 | 1,573 | 1,520 | 1,540 | ±0 | ±0% | 19,100 |
| 2004/01/20 | 1,520 | 1,578 | 1,520 | 1,540 | +16 | +1% | 39,000 |
| 2004/01/19 | 1,500 | 1,540 | 1,500 | 1,524 | +14 | +0.9% | 21,400 |
| 2004/01/16 | 1,520 | 1,550 | 1,510 | 1,510 | -40 | -2.6% | 30,900 |
| 2004/01/15 | 1,511 | 1,570 | 1,500 | 1,550 | +70 | +4.7% | 158,400 |
| 2004/01/14 | 1,435 | 1,490 | 1,420 | 1,480 | +45 | +3.1% | 85,000 |
| 2004/01/13 | 1,430 | 1,435 | 1,400 | 1,435 | -5 | -0.3% | 59,300 |
| 2004/01/09 | 1,430 | 1,440 | 1,400 | 1,440 | +10 | +0.7% | 57,700 |
| 2004/01/08 | 1,351 | 1,430 | 1,350 | 1,430 | +80 | +5.9% | 129,600 |
| 2004/01/07 | 1,348 | 1,350 | 1,335 | 1,350 | +20 | +1.5% | 40,100 |
5251～
5300
件表示中 / 6996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 | 78,100円 | +4.3% | +61.0% | 2.56% | 19.82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 |
| コラントッテ | 144,500円 | +11.9% | +17.1% | 2.91% | 10.34倍 | 2.86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 |
| 永大産業 | 26,500円 | +4.6% | - | 3.77% | 23.43倍 | 0.26倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| ノ ダ | 70,200円 | +1.3% | +18.5% | 5.13% | 27.48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 | 89,100円 | +5.2% | +18.9% | 2.58% | 15.06倍 | 1.68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
