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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 920 | 920 | 920 | 920 | +20 | +2.2% | 400 |
| 2002/07/23 | 917 | 917 | 900 | 900 | -15 | -1.6% | 2,100 |
| 2002/07/22 | 950 | 950 | 915 | 915 | -20 | -2.1% | 400 |
| 2002/07/19 | 978 | 978 | 935 | 935 | -43 | -4.4% | 2,500 |
| 2002/07/18 | 978 | 978 | 978 | 978 | +28 | +2.9% | 200 |
| 2002/07/17 | 961 | 961 | 950 | 950 | -11 | -1.1% | 1,400 |
| 2002/07/16 | 978 | 978 | 961 | 961 | -18 | -1.8% | 2,800 |
| 2002/07/15 | 990 | 990 | 960 | 979 | +19 | +2% | 2,900 |
| 2002/07/12 | 960 | 960 | 953 | 960 | +10 | +1.1% | 3,500 |
| 2002/07/11 | 975 | 980 | 950 | 950 | -25 | -2.6% | 6,600 |
| 2002/07/10 | 980 | 980 | 975 | 975 | -9 | -0.9% | 6,000 |
| 2002/07/09 | 980 | 984 | 970 | 984 | +14 | +1.4% | 3,900 |
| 2002/07/08 | 980 | 981 | 970 | 970 | +10 | +1% | 8,600 |
| 2002/07/05 | 965 | 965 | 950 | 960 | ±0 | ±0% | 4,600 |
| 2002/07/04 | 939 | 960 | 930 | 960 | +60 | +6.7% | 6,300 |
| 2002/07/03 | 900 | 900 | 895 | 900 | ±0 | ±0% | 1,900 |
| 2002/07/02 | 930 | 930 | 892 | 900 | ±0 | ±0% | 4,400 |
| 2002/07/01 | 950 | 950 | 895 | 900 | +10 | +1.1% | 2,300 |
| 2002/06/28 | 900 | 900 | 890 | 890 | -10 | -1.1% | 6,800 |
| 2002/06/27 | 901 | 901 | 900 | 900 | ±0 | ±0% | 4,300 |
| 2002/06/26 | 910 | 920 | 900 | 900 | ±0 | ±0% | 8,400 |
| 2002/06/25 | 940 | 940 | 900 | 900 | ±0 | ±0% | 6,700 |
| 2002/06/24 | 910 | 915 | 900 | 900 | ±0 | ±0% | 13,000 |
| 2002/06/21 | 936 | 936 | 900 | 900 | -40 | -4.3% | 3,500 |
| 2002/06/20 | 945 | 945 | 940 | 940 | -10 | -1.1% | 2,000 |
| 2002/06/19 | 950 | 950 | 946 | 950 | ±0 | ±0% | 2,400 |
| 2002/06/18 | 979 | 979 | 946 | 950 | -13 | -1.3% | 3,800 |
| 2002/06/17 | 970 | 970 | 958 | 963 | -7 | -0.7% | 1,500 |
| 2002/06/14 | 998 | 998 | 970 | 970 | - | - | 3,500 |
| 2002/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/12 | 970 | 970 | 951 | 951 | -39 | -3.9% | 1,400 |
| 2002/06/11 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 1,800 |
| 2002/06/10 | 998 | 1,000 | 998 | 1,000 | +30 | +3.1% | 500 |
| 2002/06/07 | 999 | 999 | 970 | 970 | -11 | -1.1% | 5,700 |
| 2002/06/06 | 985 | 985 | 981 | 981 | -8 | -0.8% | 1,500 |
| 2002/06/05 | 989 | 1,000 | 989 | 989 | -1 | -0.1% | 1,700 |
| 2002/06/04 | 990 | 990 | 990 | 990 | -10 | -1% | 100 |
| 2002/06/03 | 1,000 | 1,010 | 1,000 | 1,000 | -6 | -0.6% | 7,900 |
| 2002/05/31 | 1,000 | 1,019 | 1,000 | 1,006 | - | - | 18,000 |
| 2002/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/27 | 1,010 | 1,010 | 980 | 980 | +10 | +1% | 3,400 |
| 2002/05/24 | 1,000 | 1,000 | 970 | 970 | -30 | -3% | 2,400 |
| 2002/05/23 | 1,010 | 1,010 | 980 | 1,000 | ±0 | ±0% | 2,600 |
| 2002/05/22 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 2,500 |
| 2002/05/21 | 1,000 | 1,010 | 1,000 | 1,000 | -30 | -2.9% | 1,700 |
| 2002/05/20 | 1,030 | 1,030 | 1,021 | 1,030 | +10 | +1% | 7,300 |
| 2002/05/17 | 1,000 | 1,020 | 990 | 1,020 | +22 | +2.2% | 12,000 |
| 2002/05/16 | 1,000 | 1,000 | 990 | 998 | +29 | +3% | 3,500 |
5601～
5650
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
