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 |
|---|---|---|---|---|---|---|---|
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 1,139 | 1,139 | 1,130 | 1,130 | - | - | 1,500 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 1,169 | 1,169 | 1,169 | 1,169 | +80 | +7.3% | 1,200 |
| 2001/09/21 | 1,101 | 1,101 | 1,020 | 1,089 | -12 | -1.1% | 5,400 |
| 2001/09/20 | 1,089 | 1,101 | 1,089 | 1,101 | +81 | +7.9% | 1,900 |
| 2001/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,200 |
| 2001/09/18 | 1,011 | 1,020 | 999 | 1,000 | +9 | +0.9% | 4,100 |
| 2001/09/17 | 1,021 | 1,047 | 991 | 991 | ±0 | ±0% | 6,800 |
| 2001/09/14 | 991 | 991 | 991 | 991 | +50 | +5.3% | 1,300 |
| 2001/09/13 | 950 | 951 | 941 | 941 | -59 | -5.9% | 4,300 |
| 2001/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | -100 | -9.1% | 1,100 |
| 2001/09/11 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 3,500 |
| 2001/09/10 | 1,109 | 1,110 | 1,100 | 1,100 | -1 | -0.1% | 1,500 |
| 2001/09/07 | 1,130 | 1,162 | 1,100 | 1,101 | -9 | -0.8% | 2,100 |
| 2001/09/06 | 1,170 | 1,170 | 1,110 | 1,110 | -50 | -4.3% | 2,400 |
| 2001/09/05 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 100 |
| 2001/09/04 | 1,202 | 1,202 | 1,179 | 1,180 | -21 | -1.7% | 900 |
| 2001/09/03 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,300 |
| 2001/08/31 | 1,219 | 1,220 | 1,200 | 1,220 | +19 | +1.6% | 5,300 |
| 2001/08/30 | 1,250 | 1,270 | 1,201 | 1,201 | -79 | -6.2% | 2,600 |
| 2001/08/29 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 2001/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,100 |
| 2001/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/23 | 1,260 | 1,261 | 1,260 | 1,261 | -39 | -3% | 300 |
| 2001/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,200 |
| 2001/08/21 | 1,296 | 1,301 | 1,260 | 1,300 | +50 | +4% | 7,300 |
| 2001/08/20 | 1,310 | 1,310 | 1,250 | 1,250 | -55 | -4.2% | 1,900 |
| 2001/08/17 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 900 |
| 2001/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/15 | 1,323 | 1,323 | 1,310 | 1,310 | -15 | -1.1% | 1,400 |
| 2001/08/14 | 1,250 | 1,325 | 1,250 | 1,325 | +35 | +2.7% | 4,100 |
| 2001/08/13 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2001/08/10 | 1,296 | 1,296 | 1,290 | 1,290 | ±0 | ±0% | 1,300 |
| 2001/08/09 | 1,325 | 1,325 | 1,290 | 1,290 | -1 | -0.1% | 600 |
| 2001/08/08 | 1,291 | 1,291 | 1,291 | 1,291 | - | - | 400 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 1,342 | 1,342 | 1,290 | 1,330 | -8 | -0.6% | 5,200 |
| 2001/08/03 | 1,303 | 1,338 | 1,300 | 1,338 | -2 | -0.1% | 1,500 |
| 2001/08/02 | 1,338 | 1,340 | 1,338 | 1,340 | ±0 | ±0% | 1,200 |
| 2001/08/01 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 200 |
| 2001/07/31 | 1,240 | 1,330 | 1,200 | 1,300 | +80 | +6.6% | 11,900 |
| 2001/07/30 | 1,290 | 1,290 | 1,220 | 1,220 | -70 | -5.4% | 5,800 |
| 2001/07/27 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 200 |
| 2001/07/26 | 1,300 | 1,300 | 1,280 | 1,291 | -9 | -0.7% | 13,900 |
| 2001/07/25 | 1,320 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 3,700 |
| 2001/07/24 | 1,300 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 1,400 |
| 2001/07/23 | 1,311 | 1,315 | 1,311 | 1,315 | -15 | -1.1% | 1,100 |
| 2001/07/19 | 1,350 | 1,350 | 1,311 | 1,330 | ±0 | ±0% | 4,500 |
5801～
5850
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
