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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 850 | 860 | 840 | 848 | +8 | +1% | 17,400 |
| 2024/08/13 | 819 | 841 | 808 | 840 | +39 | +4.9% | 24,100 |
| 2024/08/09 | 810 | 812 | 786 | 801 | +6 | +0.8% | 22,100 |
| 2024/08/08 | 825 | 825 | 794 | 795 | -27 | -3.3% | 36,600 |
| 2024/08/07 | 815 | 877 | 806 | 822 | +1 | +0.1% | 16,200 |
| 2024/08/06 | 770 | 841 | 770 | 821 | +106 | +14.8% | 23,300 |
| 2024/08/05 | 850 | 850 | 715 | 715 | -150 | -17.3% | 53,400 |
| 2024/08/02 | 896 | 896 | 865 | 865 | -28 | -3.1% | 39,800 |
| 2024/08/01 | 931 | 932 | 888 | 893 | -31 | -3.4% | 25,300 |
| 2024/07/31 | 902 | 925 | 897 | 924 | +30 | +3.4% | 24,600 |
| 2024/07/30 | 935 | 945 | 894 | 894 | -53 | -5.6% | 87,000 |
| 2024/07/29 | 933 | 947 | 932 | 947 | +22 | +2.4% | 8,600 |
| 2024/07/26 | 928 | 933 | 913 | 925 | ±0 | ±0% | 14,000 |
| 2024/07/25 | 939 | 942 | 920 | 925 | +1 | +0.1% | 21,300 |
| 2024/07/24 | 940 | 940 | 922 | 924 | -20 | -2.1% | 8,000 |
| 2024/07/23 | 927 | 944 | 922 | 944 | +20 | +2.2% | 9,700 |
| 2024/07/22 | 929 | 929 | 911 | 924 | +1 | +0.1% | 12,400 |
| 2024/07/19 | 930 | 936 | 920 | 923 | -13 | -1.4% | 13,300 |
| 2024/07/18 | 950 | 950 | 936 | 936 | -14 | -1.5% | 8,900 |
| 2024/07/17 | 939 | 956 | 934 | 950 | +12 | +1.3% | 22,600 |
| 2024/07/16 | 954 | 981 | 936 | 938 | +14 | +1.5% | 47,600 |
| 2024/07/12 | 916 | 937 | 908 | 924 | +36 | +4.1% | 65,600 |
| 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 |
251～
300
件表示中 / 6994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 | 76,700円 | +4.3% | +61.0% | 2.61% | 19.46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 | 121,500円 | +3.4% | -13.2% | 3.29% | 10.17倍 | 0.49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 | 84,600円 | +5.2% | +18.9% | 2.72% | 14.31倍 | 1.59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
