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 |
|---|---|---|---|---|---|---|---|
| 2001/03/01 | 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 |
| 2001/02/22 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 4,500 |
| 2001/02/21 | 1,345 | 1,345 | 1,326 | 1,330 | -15 | -1.1% | 10,000 |
| 2001/02/20 | 1,370 | 1,370 | 1,342 | 1,345 | -5 | -0.4% | 3,900 |
| 2001/02/19 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 4,200 |
| 2001/02/16 | 1,380 | 1,380 | 1,350 | 1,380 | -10 | -0.7% | 4,700 |
| 2001/02/15 | 1,409 | 1,409 | 1,380 | 1,390 | -19 | -1.3% | 2,200 |
| 2001/02/14 | 1,410 | 1,410 | 1,350 | 1,409 | -9 | -0.6% | 8,200 |
| 2001/02/13 | 1,420 | 1,420 | 1,399 | 1,418 | -2 | -0.1% | 2,300 |
| 2001/02/09 | 1,420 | 1,440 | 1,411 | 1,420 | ±0 | ±0% | 9,100 |
| 2001/02/08 | 1,409 | 1,445 | 1,390 | 1,420 | -29 | -2% | 33,400 |
| 2001/02/07 | 1,370 | 1,475 | 1,340 | 1,449 | +139 | +10.6% | 42,200 |
| 2001/02/06 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 6,100 |
| 2001/02/05 | 1,311 | 1,350 | 1,310 | 1,350 | ±0 | ±0% | 8,300 |
| 2001/02/02 | 1,300 | 1,350 | 1,300 | 1,350 | +21 | +1.6% | 3,200 |
| 2001/02/01 | 1,329 | 1,329 | 1,329 | 1,329 | +29 | +2.2% | 100 |
| 2001/01/31 | 1,300 | 1,310 | 1,300 | 1,300 | -20 | -1.5% | 2,200 |
| 2001/01/30 | 1,310 | 1,340 | 1,301 | 1,320 | -20 | -1.5% | 3,200 |
| 2001/01/29 | 1,320 | 1,340 | 1,310 | 1,340 | +5 | +0.4% | 1,300 |
| 2001/01/26 | 1,340 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 3,500 |
| 2001/01/25 | 1,340 | 1,350 | 1,300 | 1,340 | ±0 | ±0% | 5,500 |
| 2001/01/24 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,800 |
| 2001/01/23 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 1,400 |
| 2001/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2001/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 700 |
| 2001/01/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 2001/01/17 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 3,000 |
| 2001/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 2001/01/15 | 1,340 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 5,600 |
| 2001/01/12 | 1,301 | 1,340 | 1,301 | 1,340 | +39 | +3% | 1,200 |
| 2001/01/11 | 1,301 | 1,302 | 1,301 | 1,301 | +1 | +0.1% | 2,200 |
| 2001/01/10 | 1,320 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 5,000 |
| 2001/01/09 | 1,310 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 5,800 |
| 2001/01/05 | 1,321 | 1,330 | 1,310 | 1,310 | +9 | +0.7% | 1,200 |
| 2001/01/04 | 1,370 | 1,370 | 1,301 | 1,301 | - | - | 200 |
| 2000/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/28 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 5,000 |
| 2000/12/27 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 700 |
| 2000/12/26 | 1,300 | 1,320 | 1,260 | 1,320 | +20 | +1.5% | 1,800 |
| 2000/12/25 | 1,320 | 1,320 | 1,300 | 1,300 | +40 | +3.2% | 1,800 |
| 2000/12/22 | 1,264 | 1,264 | 1,200 | 1,260 | +20 | +1.6% | 10,600 |
| 2000/12/21 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 2,900 |
| 2000/12/20 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 200 |
| 2000/12/19 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 1,400 |
| 2000/12/18 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2000/12/15 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 800 |
6001～
6050
件表示中 / 6996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 | 78,000円 | +4.3% | +61.0% | 2.56% | 19.79倍 | 0.37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 |
| コラントッテ | 144,000円 | +11.9% | +17.1% | 2.92% | 10.30倍 | 2.85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 |
| 永大産業 | 27,100円 | +4.6% | - | 3.69% | 23.96倍 | 0.27倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| ノ ダ | 70,200円 | +1.3% | +18.5% | 5.13% | 27.48倍 | 0.33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 |
| 粧美堂 | 88,200円 | +5.2% | +18.9% | 2.61% | 14.91倍 | 1.66倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
