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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 1,630 | 1,630 | 1,565 | 1,600 | -30 | -1.8% | 21,000 |
| 2001/05/08 | 1,540 | 1,670 | 1,540 | 1,630 | +80 | +5.2% | 117,500 |
| 2001/05/07 | 1,530 | 1,555 | 1,530 | 1,550 | +13 | +0.8% | 13,000 |
| 2001/05/02 | 1,521 | 1,545 | 1,520 | 1,537 | +2 | +0.1% | 31,300 |
| 2001/05/01 | 1,500 | 1,540 | 1,500 | 1,535 | +15 | +1% | 19,900 |
| 2001/04/27 | 1,530 | 1,539 | 1,500 | 1,520 | -10 | -0.7% | 9,300 |
| 2001/04/26 | 1,500 | 1,539 | 1,500 | 1,530 | +10 | +0.7% | 11,100 |
| 2001/04/25 | 1,560 | 1,570 | 1,510 | 1,520 | -40 | -2.6% | 11,000 |
| 2001/04/24 | 1,500 | 1,560 | 1,440 | 1,560 | -10 | -0.6% | 18,500 |
| 2001/04/23 | 1,579 | 1,579 | 1,550 | 1,570 | -10 | -0.6% | 4,200 |
| 2001/04/20 | 1,587 | 1,587 | 1,510 | 1,580 | -7 | -0.4% | 13,300 |
| 2001/04/19 | 1,580 | 1,589 | 1,499 | 1,587 | -1 | -0.1% | 19,600 |
| 2001/04/18 | 1,590 | 1,590 | 1,550 | 1,588 | -2 | -0.1% | 5,900 |
| 2001/04/17 | 1,600 | 1,600 | 1,570 | 1,590 | -25 | -1.5% | 12,400 |
| 2001/04/16 | 1,580 | 1,630 | 1,570 | 1,615 | -25 | -1.5% | 20,000 |
| 2001/04/13 | 1,550 | 1,640 | 1,520 | 1,640 | +90 | +5.8% | 87,100 |
| 2001/04/12 | 1,550 | 1,570 | 1,525 | 1,550 | -30 | -1.9% | 20,200 |
| 2001/04/11 | 1,500 | 1,580 | 1,481 | 1,580 | +99 | +6.7% | 37,800 |
| 2001/04/10 | 1,475 | 1,481 | 1,450 | 1,481 | +6 | +0.4% | 19,700 |
| 2001/04/09 | 1,420 | 1,476 | 1,420 | 1,475 | +55 | +3.9% | 14,500 |
| 2001/04/06 | 1,370 | 1,420 | 1,370 | 1,420 | +20 | +1.4% | 6,700 |
| 2001/04/05 | 1,400 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 11,600 |
| 2001/04/04 | 1,350 | 1,400 | 1,350 | 1,400 | +20 | +1.4% | 3,900 |
| 2001/04/03 | 1,389 | 1,389 | 1,355 | 1,380 | -13 | -0.9% | 2,600 |
| 2001/04/02 | 1,394 | 1,394 | 1,365 | 1,393 | -7 | -0.5% | 400 |
| 2001/03/30 | 1,400 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 2,100 |
| 2001/03/29 | 1,400 | 1,418 | 1,370 | 1,400 | -20 | -1.4% | 2,800 |
| 2001/03/28 | 1,370 | 1,420 | 1,370 | 1,420 | +60 | +4.4% | 9,700 |
| 2001/03/27 | 1,383 | 1,400 | 1,340 | 1,360 | +20 | +1.5% | 4,300 |
| 2001/03/26 | 1,340 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 13,000 |
| 2001/03/23 | 1,340 | 1,350 | 1,300 | 1,340 | +24 | +1.8% | 14,700 |
| 2001/03/22 | 1,350 | 1,350 | 1,316 | 1,316 | -34 | -2.5% | 1,700 |
| 2001/03/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,900 |
| 2001/03/19 | 1,369 | 1,369 | 1,350 | 1,350 | -40 | -2.9% | 3,800 |
| 2001/03/16 | 1,370 | 1,390 | 1,370 | 1,390 | +40 | +3% | 7,500 |
| 2001/03/15 | 1,399 | 1,399 | 1,340 | 1,350 | -20 | -1.5% | 3,500 |
| 2001/03/14 | 1,350 | 1,400 | 1,350 | 1,370 | ±0 | ±0% | 9,700 |
| 2001/03/13 | 1,370 | 1,370 | 1,300 | 1,370 | -30 | -2.1% | 5,700 |
| 2001/03/12 | 1,340 | 1,400 | 1,340 | 1,400 | +50 | +3.7% | 3,900 |
| 2001/03/09 | 1,350 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 4,400 |
| 2001/03/08 | 1,400 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 1,500 |
| 2001/03/07 | 1,420 | 1,420 | 1,370 | 1,400 | ±0 | ±0% | 10,000 |
| 2001/03/06 | 1,400 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 9,900 |
| 2001/03/05 | 1,415 | 1,415 | 1,350 | 1,390 | +15 | +1.1% | 4,500 |
| 2001/03/02 | 1,350 | 1,375 | 1,350 | 1,375 | +20 | +1.5% | 2,000 |
| 2001/03/01 | 1,400 | 1,400 | 1,350 | 1,355 | -36 | -2.6% | 7,900 |
| 2001/02/28 | 1,399 | 1,420 | 1,385 | 1,391 | -8 | -0.6% | 12,100 |
| 2001/02/27 | 1,370 | 1,399 | 1,370 | 1,399 | +59 | +4.4% | 14,000 |
| 2001/02/26 | 1,300 | 1,350 | 1,285 | 1,340 | +70 | +5.5% | 12,700 |
| 2001/02/23 | 1,301 | 1,301 | 1,270 | 1,270 | -30 | -2.3% | 5,400 |
5901～
5950
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
