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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 1,245 | 1,250 | 1,212 | 1,243 | +3 | +0.2% | 4,800 |
| 2003/10/09 | 1,240 | 1,240 | 1,205 | 1,240 | +39 | +3.2% | 3,000 |
| 2003/10/08 | 1,250 | 1,250 | 1,201 | 1,201 | -49 | -3.9% | 2,600 |
| 2003/10/07 | 1,269 | 1,288 | 1,250 | 1,250 | +10 | +0.8% | 9,300 |
| 2003/10/06 | 1,198 | 1,245 | 1,198 | 1,240 | +60 | +5.1% | 14,100 |
| 2003/10/03 | 1,170 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 5,100 |
| 2003/10/02 | 1,150 | 1,200 | 1,150 | 1,170 | +20 | +1.7% | 5,800 |
| 2003/10/01 | 1,160 | 1,160 | 1,137 | 1,150 | ±0 | ±0% | 6,500 |
| 2003/09/30 | 1,160 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 6,800 |
| 2003/09/29 | 1,198 | 1,199 | 1,150 | 1,160 | -40 | -3.3% | 11,700 |
| 2003/09/26 | 1,231 | 1,231 | 1,200 | 1,200 | -39 | -3.1% | 4,000 |
| 2003/09/25 | 1,160 | 1,239 | 1,160 | 1,239 | -21 | -1.7% | 5,300 |
| 2003/09/24 | 1,254 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 12,300 |
| 2003/09/22 | 1,220 | 1,250 | 1,200 | 1,250 | -50 | -3.8% | 20,200 |
| 2003/09/19 | 1,325 | 1,329 | 1,290 | 1,300 | -5 | -0.4% | 6,000 |
| 2003/09/18 | 1,287 | 1,329 | 1,287 | 1,305 | +35 | +2.8% | 3,600 |
| 2003/09/17 | 1,349 | 1,349 | 1,270 | 1,270 | -80 | -5.9% | 15,200 |
| 2003/09/16 | 1,370 | 1,375 | 1,350 | 1,350 | -48 | -3.4% | 5,500 |
| 2003/09/12 | 1,350 | 1,398 | 1,310 | 1,398 | +35 | +2.6% | 11,400 |
| 2003/09/11 | 1,370 | 1,370 | 1,350 | 1,363 | -12 | -0.9% | 3,200 |
| 2003/09/10 | 1,390 | 1,390 | 1,360 | 1,375 | -25 | -1.8% | 18,800 |
| 2003/09/09 | 1,350 | 1,400 | 1,350 | 1,400 | +85 | +6.5% | 74,300 |
| 2003/09/08 | 1,259 | 1,320 | 1,259 | 1,315 | +52 | +4.1% | 9,400 |
| 2003/09/05 | 1,270 | 1,280 | 1,263 | 1,263 | -4 | -0.3% | 3,700 |
| 2003/09/04 | 1,279 | 1,280 | 1,262 | 1,267 | -13 | -1% | 7,000 |
| 2003/09/03 | 1,270 | 1,280 | 1,260 | 1,280 | +9 | +0.7% | 20,700 |
| 2003/09/02 | 1,283 | 1,290 | 1,270 | 1,271 | -9 | -0.7% | 6,400 |
| 2003/09/01 | 1,290 | 1,290 | 1,270 | 1,280 | +21 | +1.7% | 3,400 |
| 2003/08/29 | 1,230 | 1,259 | 1,228 | 1,259 | +29 | +2.4% | 4,700 |
| 2003/08/28 | 1,231 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 4,600 |
| 2003/08/27 | 1,230 | 1,241 | 1,230 | 1,240 | +10 | +0.8% | 10,300 |
| 2003/08/26 | 1,222 | 1,230 | 1,222 | 1,230 | +8 | +0.7% | 4,500 |
| 2003/08/25 | 1,261 | 1,280 | 1,220 | 1,222 | -36 | -2.9% | 7,700 |
| 2003/08/22 | 1,261 | 1,268 | 1,257 | 1,258 | +2 | +0.2% | 23,700 |
| 2003/08/21 | 1,260 | 1,280 | 1,248 | 1,256 | -84 | -6.3% | 48,600 |
| 2003/08/20 | 1,380 | 1,385 | 1,320 | 1,340 | -40 | -2.9% | 15,600 |
| 2003/08/19 | 1,368 | 1,399 | 1,348 | 1,380 | +32 | +2.4% | 73,300 |
| 2003/08/18 | 1,358 | 1,360 | 1,310 | 1,348 | +26 | +2% | 32,800 |
| 2003/08/15 | 1,280 | 1,370 | 1,279 | 1,322 | +51 | +4% | 30,100 |
| 2003/08/14 | 1,214 | 1,271 | 1,214 | 1,271 | +17 | +1.4% | 23,300 |
| 2003/08/13 | 1,265 | 1,265 | 1,225 | 1,254 | -11 | -0.9% | 6,200 |
| 2003/08/12 | 1,262 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 12,500 |
| 2003/08/11 | 1,265 | 1,281 | 1,233 | 1,260 | +30 | +2.4% | 11,900 |
| 2003/08/08 | 1,220 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2003/08/07 | 1,260 | 1,260 | 1,210 | 1,230 | -40 | -3.1% | 1,200 |
| 2003/08/06 | 1,260 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 300 |
| 2003/08/05 | 1,272 | 1,272 | 1,250 | 1,270 | -11 | -0.9% | 3,300 |
| 2003/08/04 | 1,299 | 1,299 | 1,281 | 1,281 | -19 | -1.5% | 6,300 |
| 2003/08/01 | 1,290 | 1,350 | 1,286 | 1,300 | +10 | +0.8% | 17,900 |
| 2003/07/31 | 1,280 | 1,290 | 1,251 | 1,290 | +30 | +2.4% | 15,000 |
5301～
5350
件表示中 / 6941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 | 71,900円 | +4.3% | +61.0% | 2.78% | 18.24倍 | 0.34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 | 151,000円 | +3.8% | +4.0% | 2.65% | 10.47倍 | 1.71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 | 134,300円 | +11.9% | +17.1% | 2.68% | 9.58倍 | 2.66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 | 65,100円 | +1.3% | +18.5% | 5.53% | 25.48倍 | 0.30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 |
| 遠藤製作 | 112,700円 | +3.4% | -13.2% | 3.55% | 9.42倍 | 0.45倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
市場注目の銘柄
チャート関連のコラム
