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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 868 | 895 | 868 | 888 | +20 | +2.3% | 27,800 |
| 2024/07/10 | 877 | 877 | 858 | 868 | -9 | -1% | 29,800 |
| 2024/07/09 | 900 | 900 | 877 | 877 | -24 | -2.7% | 37,400 |
| 2024/07/08 | 915 | 928 | 901 | 901 | -12 | -1.3% | 13,000 |
| 2024/07/05 | 938 | 938 | 909 | 913 | -21 | -2.2% | 9,900 |
| 2024/07/04 | 930 | 937 | 925 | 934 | +9 | +1% | 9,100 |
| 2024/07/03 | 937 | 937 | 921 | 925 | -11 | -1.2% | 7,700 |
| 2024/07/02 | 917 | 936 | 911 | 936 | +25 | +2.7% | 13,700 |
| 2024/07/01 | 922 | 923 | 906 | 911 | -4 | -0.4% | 10,000 |
| 2024/06/28 | 925 | 925 | 910 | 915 | ±0 | ±0% | 7,000 |
| 2024/06/27 | 935 | 935 | 915 | 915 | -15 | -1.6% | 8,500 |
| 2024/06/26 | 914 | 930 | 908 | 930 | +17 | +1.9% | 8,700 |
| 2024/06/25 | 909 | 914 | 900 | 913 | +11 | +1.2% | 13,300 |
| 2024/06/24 | 913 | 916 | 898 | 902 | +4 | +0.4% | 16,100 |
| 2024/06/21 | 878 | 899 | 878 | 898 | +20 | +2.3% | 8,100 |
| 2024/06/20 | 885 | 889 | 873 | 878 | -12 | -1.3% | 18,400 |
| 2024/06/19 | 888 | 901 | 883 | 890 | -5 | -0.6% | 15,000 |
| 2024/06/18 | 890 | 900 | 888 | 895 | +9 | +1% | 11,900 |
| 2024/06/17 | 907 | 909 | 884 | 886 | -21 | -2.3% | 21,200 |
| 2024/06/14 | 898 | 914 | 898 | 907 | +10 | +1.1% | 11,000 |
| 2024/06/13 | 916 | 920 | 889 | 897 | -18 | -2% | 21,600 |
| 2024/06/12 | 923 | 926 | 915 | 915 | -8 | -0.9% | 10,400 |
| 2024/06/11 | 920 | 937 | 920 | 923 | -2 | -0.2% | 9,200 |
| 2024/06/10 | 918 | 930 | 915 | 925 | +7 | +0.8% | 11,000 |
| 2024/06/07 | 925 | 930 | 918 | 918 | -3 | -0.3% | 6,700 |
| 2024/06/06 | 927 | 940 | 921 | 921 | -9 | -1% | 16,700 |
| 2024/06/05 | 939 | 939 | 929 | 930 | -9 | -1% | 4,900 |
| 2024/06/04 | 941 | 953 | 939 | 939 | -8 | -0.8% | 6,300 |
| 2024/06/03 | 945 | 951 | 936 | 947 | +11 | +1.2% | 8,000 |
| 2024/05/31 | 923 | 939 | 921 | 936 | +20 | +2.2% | 16,700 |
| 2024/05/30 | 926 | 932 | 915 | 916 | -10 | -1.1% | 7,700 |
| 2024/05/29 | 960 | 963 | 926 | 926 | -24 | -2.5% | 8,600 |
| 2024/05/28 | 965 | 966 | 950 | 950 | -15 | -1.6% | 5,600 |
| 2024/05/27 | 957 | 965 | 951 | 965 | +22 | +2.3% | 5,900 |
| 2024/05/24 | 941 | 947 | 938 | 943 | -4 | -0.4% | 3,500 |
| 2024/05/23 | 945 | 950 | 939 | 947 | +2 | +0.2% | 15,200 |
| 2024/05/22 | 963 | 964 | 943 | 945 | -6 | -0.6% | 12,200 |
| 2024/05/21 | 974 | 974 | 950 | 951 | -23 | -2.4% | 20,500 |
| 2024/05/20 | 970 | 999 | 969 | 974 | +36 | +3.8% | 42,100 |
| 2024/05/17 | 934 | 946 | 924 | 938 | +3 | +0.3% | 8,800 |
| 2024/05/16 | 943 | 943 | 914 | 935 | -8 | -0.8% | 33,200 |
| 2024/05/15 | 960 | 970 | 943 | 943 | -24 | -2.5% | 20,700 |
| 2024/05/14 | 991 | 991 | 955 | 967 | -21 | -2.1% | 40,600 |
| 2024/05/13 | 995 | 1,000 | 975 | 988 | -12 | -1.2% | 14,800 |
| 2024/05/10 | 1,015 | 1,015 | 996 | 1,000 | -8 | -0.8% | 9,200 |
| 2024/05/09 | 1,000 | 1,012 | 1,000 | 1,008 | +8 | +0.8% | 4,100 |
| 2024/05/08 | 1,010 | 1,012 | 998 | 1,000 | -10 | -1% | 5,400 |
| 2024/05/07 | 1,010 | 1,023 | 1,007 | 1,010 | +8 | +0.8% | 16,700 |
| 2024/05/02 | 1,013 | 1,018 | 1,001 | 1,002 | -11 | -1.1% | 6,800 |
| 2024/05/01 | 1,021 | 1,025 | 1,012 | 1,013 | -11 | -1.1% | 13,900 |
201～
250
件表示中 / 6922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 | 72,000円 | -4.7% | -46.2% | 2.78% | 19.92倍 | 0.36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 |
| ノ ダ | 69,300円 | +1.3% | +18.5% | 5.19% | 27.13倍 | 0.32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 |
| コラントッテ | 127,000円 | +11.9% | +17.1% | 2.83% | 10.46倍 | 2.80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 |
| 遠藤製作 | 115,700円 | +3.4% | -13.2% | 3.46% | 9.67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 |
| 永大産業 | 22,100円 | +0.5% | - | 4.52% | - | 0.22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 |
市場注目の銘柄
チャート関連のコラム
