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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 1,580 | 1,580 | 1,510 | 1,540 | -39 | -2.5% | 8,600 |
| 2000/07/12 | 1,600 | 1,650 | 1,510 | 1,579 | -21 | -1.3% | 18,300 |
| 2000/07/11 | 1,450 | 1,600 | 1,435 | 1,600 | +150 | +10.3% | 40,200 |
| 2000/07/10 | 1,490 | 1,490 | 1,430 | 1,450 | ±0 | ±0% | 26,900 |
| 2000/07/07 | 1,440 | 1,490 | 1,410 | 1,450 | +50 | +3.6% | 5,100 |
| 2000/07/06 | 1,490 | 1,490 | 1,400 | 1,400 | -90 | -6% | 7,100 |
| 2000/07/05 | 1,500 | 1,500 | 1,480 | 1,490 | -9 | -0.6% | 10,700 |
| 2000/07/04 | 1,530 | 1,540 | 1,430 | 1,499 | -41 | -2.7% | 19,000 |
| 2000/07/03 | 1,530 | 1,590 | 1,469 | 1,540 | +10 | +0.7% | 49,400 |
| 2000/06/30 | 1,331 | 1,530 | 1,331 | 1,530 | +200 | +15% | 42,600 |
| 2000/06/29 | 1,230 | 1,350 | 1,230 | 1,330 | +98 | +8% | 32,000 |
| 2000/06/28 | 1,230 | 1,232 | 1,200 | 1,232 | +3 | +0.2% | 15,400 |
| 2000/06/27 | 1,230 | 1,230 | 1,220 | 1,229 | -1 | -0.1% | 6,200 |
| 2000/06/26 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 4,300 |
| 2000/06/23 | 1,240 | 1,260 | 1,201 | 1,260 | +20 | +1.6% | 6,500 |
| 2000/06/22 | 1,280 | 1,280 | 1,240 | 1,240 | -40 | -3.1% | 8,700 |
| 2000/06/21 | 1,290 | 1,290 | 1,251 | 1,280 | -10 | -0.8% | 10,900 |
| 2000/06/20 | 1,290 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 31,800 |
| 2000/06/19 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 18,000 |
| 2000/06/16 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 4,000 |
| 2000/06/15 | 1,320 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 3,000 |
| 2000/06/14 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 5,600 |
| 2000/06/13 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 6,000 |
| 2000/06/12 | 1,297 | 1,320 | 1,297 | 1,320 | +120 | +10% | 8,500 |
| 2000/06/09 | 1,300 | 1,300 | 1,200 | 1,200 | -40 | -3.2% | 1,100 |
| 2000/06/08 | 1,240 | 1,240 | 1,240 | 1,240 | -60 | -4.6% | 100 |
| 2000/06/07 | 1,215 | 1,301 | 1,200 | 1,300 | +85 | +7% | 3,000 |
| 2000/06/06 | 1,300 | 1,300 | 1,215 | 1,215 | -85 | -6.5% | 3,500 |
| 2000/06/05 | 1,259 | 1,320 | 1,259 | 1,300 | -19 | -1.4% | 2,700 |
| 2000/06/02 | 1,320 | 1,320 | 1,300 | 1,319 | -1 | -0.1% | 1,500 |
| 2000/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,900 |
| 2000/05/31 | 1,320 | 1,340 | 1,320 | 1,320 | +10 | +0.8% | 800 |
| 2000/05/30 | 1,400 | 1,400 | 1,300 | 1,310 | -90 | -6.4% | 4,300 |
| 2000/05/29 | 1,410 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 7,100 |
| 2000/05/26 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 6,300 |
| 2000/05/25 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 7,800 |
| 2000/05/24 | 1,395 | 1,420 | 1,375 | 1,400 | ±0 | ±0% | 23,800 |
| 2000/05/23 | 1,390 | 1,400 | 1,341 | 1,400 | +10 | +0.7% | 16,000 |
| 2000/05/22 | 1,350 | 1,400 | 1,330 | 1,390 | +170 | +13.9% | 22,300 |
| 2000/05/19 | 1,273 | 1,273 | 1,130 | 1,220 | -50 | -3.9% | 10,700 |
| 2000/05/18 | 1,230 | 1,350 | 1,230 | 1,270 | -60 | -4.5% | 5,200 |
| 2000/05/17 | 1,390 | 1,390 | 1,320 | 1,330 | -52 | -3.8% | 7,900 |
| 2000/05/16 | 1,360 | 1,400 | 1,360 | 1,382 | +2 | +0.1% | 21,000 |
| 2000/05/15 | 1,500 | 1,500 | 1,360 | 1,380 | -100 | -6.8% | 34,300 |
| 2000/05/12 | 1,400 | 1,480 | 1,360 | 1,480 | +200 | +15.6% | 77,700 |
| 2000/05/11 | 1,280 | 1,280 | 1,280 | 1,280 | +200 | +18.5% | 13,700 |
| 2000/05/10 | 971 | 1,080 | 971 | 1,080 | +100 | +10.2% | 3,500 |
| 2000/05/09 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 3,800 |
| 2000/05/08 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 8,800 |
| 2000/05/02 | 1,015 | 1,015 | 1,000 | 1,000 | - | - | 1,500 |
6101～
6150
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
