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 |
|---|---|---|---|---|---|---|---|
| 1999/12/09 | 921 | 922 | 911 | 911 | -19 | -2% | 23,500 |
| 1999/12/08 | 930 | 930 | 929 | 930 | -20 | -2.1% | 1,300 |
| 1999/12/07 | 970 | 970 | 950 | 950 | -29 | -3% | 700 |
| 1999/12/06 | 999 | 999 | 979 | 979 | +7 | +0.7% | 300 |
| 1999/12/03 | 921 | 992 | 920 | 972 | +51 | +5.5% | 4,200 |
| 1999/12/02 | 920 | 921 | 920 | 921 | +1 | +0.1% | 10,700 |
| 1999/12/01 | 921 | 921 | 920 | 920 | -28 | -3% | 3,100 |
| 1999/11/30 | 950 | 950 | 948 | 948 | -12 | -1.3% | 3,700 |
| 1999/11/29 | 950 | 970 | 950 | 960 | +10 | +1.1% | 1,900 |
| 1999/11/26 | 951 | 960 | 950 | 950 | -88 | -8.5% | 4,300 |
| 1999/11/25 | 1,050 | 1,050 | 1,038 | 1,038 | +69 | +7.1% | 1,500 |
| 1999/11/24 | 999 | 999 | 969 | 969 | -30 | -3% | 1,400 |
| 1999/11/22 | 999 | 999 | 999 | 999 | +19 | +1.9% | 200 |
| 1999/11/19 | 990 | 990 | 970 | 980 | -10 | -1% | 4,500 |
| 1999/11/18 | 990 | 990 | 990 | 990 | +80 | +8.8% | 1,100 |
| 1999/11/17 | 945 | 945 | 901 | 910 | -25 | -2.7% | 3,600 |
| 1999/11/16 | 950 | 950 | 935 | 935 | -15 | -1.6% | 3,200 |
| 1999/11/15 | 1,050 | 1,050 | 950 | 950 | ±0 | ±0% | 5,300 |
| 1999/11/12 | 960 | 960 | 950 | 950 | -39 | -3.9% | 1,200 |
| 1999/11/11 | 1,000 | 1,000 | 989 | 989 | -51 | -4.9% | 300 |
| 1999/11/10 | 1,050 | 1,050 | 960 | 1,040 | +40 | +4% | 3,300 |
| 1999/11/09 | 1,040 | 1,040 | 1,000 | 1,000 | +50 | +5.3% | 500 |
| 1999/11/08 | 1,050 | 1,050 | 950 | 950 | +49 | +5.4% | 1,200 |
| 1999/11/05 | 1,000 | 1,000 | 901 | 901 | -99 | -9.9% | 5,600 |
| 1999/11/04 | 1,021 | 1,022 | 1,000 | 1,000 | -20 | -2% | 2,500 |
| 1999/11/02 | 1,050 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 1,400 |
| 1999/11/01 | 1,020 | 1,050 | 1,020 | 1,050 | -20 | -1.9% | 1,800 |
| 1999/10/29 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 1,800 |
| 1999/10/28 | 1,100 | 1,100 | 1,010 | 1,090 | +80 | +7.9% | 1,500 |
| 1999/10/27 | 1,100 | 1,100 | 1,010 | 1,010 | -40 | -3.8% | 1,600 |
| 1999/10/26 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 1,700 |
| 1999/10/25 | 1,100 | 1,100 | 1,070 | 1,100 | +30 | +2.8% | 3,400 |
| 1999/10/22 | 1,070 | 1,100 | 1,070 | 1,070 | -80 | -7% | 3,200 |
| 1999/10/21 | 1,179 | 1,179 | 1,150 | 1,150 | -50 | -4.2% | 1,100 |
| 1999/10/20 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 800 |
| 1999/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | +60 | +5% | 200 |
| 1999/10/18 | 1,170 | 1,190 | 1,170 | 1,190 | -70 | -5.6% | 400 |
| 1999/10/15 | 1,300 | 1,300 | 1,260 | 1,260 | -90 | -6.7% | 2,300 |
| 1999/10/14 | 1,280 | 1,350 | 1,280 | 1,350 | +70 | +5.5% | 2,100 |
| 1999/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 1999/10/12 | 1,350 | 1,350 | 1,280 | 1,280 | ±0 | ±0% | 2,600 |
| 1999/10/08 | 1,330 | 1,350 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/10/07 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,400 |
| 1999/10/06 | 1,281 | 1,310 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,100 |
| 1999/10/04 | 1,300 | 1,300 | 1,210 | 1,280 | -20 | -1.5% | 2,400 |
| 1999/10/01 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 1999/09/30 | 1,301 | 1,301 | 1,300 | 1,300 | -1 | -0.1% | 200 |
| 1999/09/29 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 200 |
| 1999/09/28 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 800 |
6301～
6350
件表示中 / 6995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 | 77,400円 | +4.3% | +61.0% | 2.58% | 19.63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 |
| 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 |
| 遠藤製作 | 124,400円 | +3.4% | -13.2% | 3.22% | 10.41倍 | 0.50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 |
| 粧美堂 | 85,800円 | +5.2% | +18.9% | 2.68% | 14.51倍 | 1.62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
