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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,198 | 1,224 | 1,197 | 1,214 | ±0 | ±0% | 9,300 |
| 2017/11/09 | 1,225 | 1,225 | 1,201 | 1,214 | -10 | -0.8% | 16,900 |
| 2017/11/08 | 1,213 | 1,224 | 1,197 | 1,224 | +11 | +0.9% | 12,000 |
| 2017/11/07 | 1,185 | 1,214 | 1,178 | 1,213 | +26 | +2.2% | 24,000 |
| 2017/11/06 | 1,185 | 1,196 | 1,176 | 1,187 | +7 | +0.6% | 36,900 |
| 2017/11/02 | 1,153 | 1,193 | 1,140 | 1,180 | -63 | -5.1% | 54,100 |
| 2017/11/01 | 1,248 | 1,259 | 1,240 | 1,243 | +13 | +1.1% | 24,200 |
| 2017/10/31 | 1,220 | 1,234 | 1,214 | 1,230 | +14 | +1.2% | 14,500 |
| 2017/10/30 | 1,223 | 1,229 | 1,212 | 1,216 | -6 | -0.5% | 28,100 |
| 2017/10/27 | 1,215 | 1,231 | 1,215 | 1,222 | +7 | +0.6% | 13,200 |
| 2017/10/26 | 1,210 | 1,226 | 1,210 | 1,215 | +1 | +0.1% | 12,700 |
| 2017/10/25 | 1,250 | 1,250 | 1,210 | 1,214 | -39 | -3.1% | 29,100 |
| 2017/10/24 | 1,250 | 1,261 | 1,242 | 1,253 | +6 | +0.5% | 18,500 |
| 2017/10/23 | 1,245 | 1,252 | 1,238 | 1,247 | +1 | +0.1% | 26,500 |
| 2017/10/20 | 1,241 | 1,250 | 1,231 | 1,246 | -4 | -0.3% | 15,000 |
| 2017/10/19 | 1,251 | 1,257 | 1,230 | 1,250 | -1 | -0.1% | 19,500 |
| 2017/10/18 | 1,261 | 1,270 | 1,251 | 1,251 | -28 | -2.2% | 23,600 |
| 2017/10/17 | 1,289 | 1,294 | 1,276 | 1,279 | -16 | -1.2% | 18,600 |
| 2017/10/16 | 1,281 | 1,300 | 1,278 | 1,295 | +14 | +1.1% | 18,900 |
| 2017/10/13 | 1,293 | 1,293 | 1,265 | 1,281 | -7 | -0.5% | 13,800 |
| 2017/10/12 | 1,280 | 1,297 | 1,278 | 1,288 | +14 | +1.1% | 18,100 |
| 2017/10/11 | 1,298 | 1,300 | 1,271 | 1,274 | -21 | -1.6% | 16,200 |
| 2017/10/10 | 1,252 | 1,298 | 1,250 | 1,295 | +56 | +4.5% | 33,200 |
| 2017/10/06 | 1,300 | 1,308 | 1,211 | 1,239 | -46 | -3.6% | 31,800 |
| 2017/10/05 | 1,300 | 1,315 | 1,226 | 1,285 | +5 | +0.4% | 57,800 |
| 2017/10/04 | 1,212 | 1,364 | 1,212 | 1,280 | +82 | +6.8% | 165,400 |
| 2017/10/03 | 1,194 | 1,200 | 1,190 | 1,198 | +5 | +0.4% | 23,900 |
| 2017/10/02 | 1,186 | 1,195 | 1,182 | 1,193 | +20 | +1.7% | 19,700 |
| 2017/09/29 | 1,178 | 1,180 | 1,167 | 1,173 | -3 | -0.3% | 11,000 |
| 2017/09/28 | 1,184 | 1,184 | 1,163 | 1,176 | -1 | -0.1% | 12,800 |
| 2017/09/27 | 1,160 | 1,178 | 1,154 | 1,177 | +1 | +0.1% | 42,900 |
| 2017/09/26 | 1,192 | 1,203 | 1,176 | 1,176 | -24 | -2% | 73,000 |
| 2017/09/25 | 1,200 | 1,200 | 1,185 | 1,200 | +17 | +1.4% | 28,800 |
| 2017/09/22 | 1,201 | 1,211 | 1,166 | 1,183 | -26 | -2.2% | 20,400 |
| 2017/09/21 | 1,202 | 1,215 | 1,198 | 1,209 | +4 | +0.3% | 8,800 |
| 2017/09/20 | 1,210 | 1,214 | 1,183 | 1,205 | -11 | -0.9% | 20,500 |
| 2017/09/19 | 1,170 | 1,235 | 1,165 | 1,216 | +56 | +4.8% | 51,700 |
| 2017/09/15 | 1,149 | 1,165 | 1,147 | 1,160 | +22 | +1.9% | 19,800 |
| 2017/09/14 | 1,152 | 1,164 | 1,138 | 1,138 | -20 | -1.7% | 19,200 |
| 2017/09/13 | 1,155 | 1,160 | 1,142 | 1,158 | +3 | +0.3% | 16,500 |
| 2017/09/12 | 1,144 | 1,158 | 1,134 | 1,155 | +11 | +1% | 14,200 |
| 2017/09/11 | 1,145 | 1,163 | 1,143 | 1,144 | -1 | -0.1% | 15,800 |
| 2017/09/08 | 1,149 | 1,162 | 1,139 | 1,145 | -14 | -1.2% | 18,400 |
| 2017/09/07 | 1,146 | 1,166 | 1,145 | 1,159 | +15 | +1.3% | 5,900 |
| 2017/09/06 | 1,136 | 1,153 | 1,136 | 1,144 | -10 | -0.9% | 15,200 |
| 2017/09/05 | 1,165 | 1,177 | 1,139 | 1,154 | -8 | -0.7% | 33,300 |
| 2017/09/04 | 1,199 | 1,199 | 1,155 | 1,162 | -36 | -3% | 41,000 |
| 2017/09/01 | 1,183 | 1,198 | 1,172 | 1,198 | +15 | +1.3% | 17,400 |
| 2017/08/31 | 1,169 | 1,190 | 1,150 | 1,183 | +11 | +0.9% | 11,600 |
| 2017/08/30 | 1,173 | 1,181 | 1,166 | 1,172 | -1 | -0.1% | 9,200 |
1901～
1950
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
