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 |
|---|---|---|---|---|---|---|---|
| 2001/07/18 | 1,385 | 1,385 | 1,320 | 1,330 | -15 | -1.1% | 5,600 |
| 2001/07/17 | 1,330 | 1,350 | 1,330 | 1,345 | +25 | +1.9% | 1,700 |
| 2001/07/16 | 1,300 | 1,350 | 1,300 | 1,320 | -79 | -5.6% | 9,000 |
| 2001/07/13 | 1,440 | 1,440 | 1,390 | 1,399 | -41 | -2.8% | 2,400 |
| 2001/07/12 | 1,381 | 1,440 | 1,381 | 1,440 | ±0 | ±0% | 900 |
| 2001/07/11 | 1,440 | 1,445 | 1,430 | 1,440 | +40 | +2.9% | 10,200 |
| 2001/07/10 | 1,400 | 1,400 | 1,350 | 1,400 | ±0 | ±0% | 9,300 |
| 2001/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,300 |
| 2001/07/06 | 1,440 | 1,441 | 1,395 | 1,400 | -46 | -3.2% | 5,600 |
| 2001/07/05 | 1,501 | 1,501 | 1,441 | 1,446 | -54 | -3.6% | 6,200 |
| 2001/07/04 | 1,550 | 1,550 | 1,500 | 1,500 | -18 | -1.2% | 5,200 |
| 2001/07/03 | 1,578 | 1,578 | 1,517 | 1,518 | -60 | -3.8% | 3,200 |
| 2001/07/02 | 1,578 | 1,578 | 1,578 | 1,578 | -2 | -0.1% | 2,100 |
| 2001/06/29 | 1,520 | 1,580 | 1,520 | 1,580 | +80 | +5.3% | 7,000 |
| 2001/06/28 | 1,502 | 1,505 | 1,500 | 1,500 | -39 | -2.5% | 1,000 |
| 2001/06/27 | 1,548 | 1,548 | 1,535 | 1,539 | -1 | -0.1% | 700 |
| 2001/06/26 | 1,539 | 1,540 | 1,510 | 1,540 | +30 | +2% | 2,200 |
| 2001/06/25 | 1,560 | 1,560 | 1,510 | 1,510 | -32 | -2.1% | 3,300 |
| 2001/06/22 | 1,558 | 1,560 | 1,542 | 1,542 | ±0 | ±0% | 4,500 |
| 2001/06/21 | 1,511 | 1,543 | 1,511 | 1,542 | +32 | +2.1% | 800 |
| 2001/06/20 | 1,560 | 1,560 | 1,510 | 1,510 | -70 | -4.4% | 11,600 |
| 2001/06/19 | 1,581 | 1,581 | 1,570 | 1,580 | ±0 | ±0% | 5,200 |
| 2001/06/18 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 10,100 |
| 2001/06/15 | 1,592 | 1,598 | 1,550 | 1,590 | +40 | +2.6% | 5,700 |
| 2001/06/14 | 1,510 | 1,599 | 1,510 | 1,550 | -40 | -2.5% | 7,800 |
| 2001/06/13 | 1,600 | 1,600 | 1,590 | 1,590 | -15 | -0.9% | 500 |
| 2001/06/12 | 1,630 | 1,630 | 1,600 | 1,605 | -5 | -0.3% | 10,100 |
| 2001/06/11 | 1,600 | 1,610 | 1,600 | 1,610 | -20 | -1.2% | 5,800 |
| 2001/06/08 | 1,600 | 1,640 | 1,600 | 1,630 | +20 | +1.2% | 2,500 |
| 2001/06/07 | 1,570 | 1,640 | 1,570 | 1,610 | +9 | +0.6% | 2,900 |
| 2001/06/06 | 1,610 | 1,640 | 1,510 | 1,601 | +1 | +0.1% | 18,200 |
| 2001/06/05 | 1,572 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 12,300 |
| 2001/06/04 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 3,800 |
| 2001/06/01 | 1,630 | 1,630 | 1,590 | 1,600 | -50 | -3% | 13,300 |
| 2001/05/31 | 1,595 | 1,650 | 1,590 | 1,650 | +100 | +6.5% | 22,400 |
| 2001/05/30 | 1,550 | 1,560 | 1,470 | 1,550 | -30 | -1.9% | 13,800 |
| 2001/05/29 | 1,600 | 1,600 | 1,530 | 1,580 | -20 | -1.3% | 4,400 |
| 2001/05/28 | 1,600 | 1,600 | 1,550 | 1,600 | -40 | -2.4% | 4,200 |
| 2001/05/25 | 1,660 | 1,740 | 1,640 | 1,640 | -80 | -4.7% | 6,800 |
| 2001/05/24 | 1,778 | 1,778 | 1,720 | 1,720 | -68 | -3.8% | 7,400 |
| 2001/05/23 | 1,769 | 1,788 | 1,760 | 1,788 | +18 | +1% | 22,100 |
| 2001/05/22 | 1,752 | 1,770 | 1,730 | 1,770 | +20 | +1.1% | 32,700 |
| 2001/05/21 | 1,745 | 1,770 | 1,730 | 1,750 | ±0 | ±0% | 17,200 |
| 2001/05/18 | 1,720 | 1,750 | 1,710 | 1,750 | +30 | +1.7% | 43,200 |
| 2001/05/17 | 1,710 | 1,729 | 1,660 | 1,720 | -5 | -0.3% | 27,000 |
| 2001/05/16 | 1,700 | 1,740 | 1,660 | 1,725 | +25 | +1.5% | 84,100 |
| 2001/05/15 | 1,620 | 1,700 | 1,620 | 1,700 | +50 | +3% | 58,200 |
| 2001/05/14 | 1,570 | 1,650 | 1,570 | 1,650 | +40 | +2.5% | 18,300 |
| 2001/05/11 | 1,590 | 1,650 | 1,590 | 1,610 | +20 | +1.3% | 39,900 |
| 2001/05/10 | 1,560 | 1,600 | 1,560 | 1,590 | -10 | -0.6% | 9,500 |
5851～
5900
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
