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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 493 | 493 | 485 | 492 | +7 | +1.4% | 7,800 |
| 2010/07/14 | 495 | 495 | 483 | 485 | +4 | +0.8% | 7,600 |
| 2010/07/13 | 483 | 497 | 481 | 481 | -2 | -0.4% | 7,800 |
| 2010/07/12 | 481 | 487 | 480 | 483 | -4 | -0.8% | 5,900 |
| 2010/07/09 | 486 | 494 | 479 | 487 | +1 | +0.2% | 7,400 |
| 2010/07/08 | 476 | 494 | 474 | 486 | +20 | +4.3% | 12,600 |
| 2010/07/07 | 470 | 472 | 464 | 466 | -2 | -0.4% | 16,100 |
| 2010/07/06 | 467 | 470 | 466 | 468 | -3 | -0.6% | 12,900 |
| 2010/07/05 | 472 | 472 | 469 | 471 | -2 | -0.4% | 3,200 |
| 2010/07/02 | 475 | 475 | 469 | 473 | -3 | -0.6% | 6,400 |
| 2010/07/01 | 486 | 487 | 475 | 476 | -10 | -2.1% | 5,600 |
| 2010/06/30 | 482 | 494 | 482 | 486 | -22 | -4.3% | 21,600 |
| 2010/06/29 | 516 | 519 | 505 | 508 | -18 | -3.4% | 9,800 |
| 2010/06/28 | 530 | 531 | 524 | 526 | -7 | -1.3% | 4,000 |
| 2010/06/25 | 539 | 552 | 532 | 533 | -12 | -2.2% | 8,400 |
| 2010/06/24 | 548 | 548 | 538 | 545 | -1 | -0.2% | 4,700 |
| 2010/06/23 | 545 | 549 | 542 | 546 | -2 | -0.4% | 7,100 |
| 2010/06/22 | 553 | 554 | 546 | 548 | -14 | -2.5% | 5,000 |
| 2010/06/21 | 548 | 563 | 548 | 562 | +6 | +1.1% | 2,900 |
| 2010/06/18 | 550 | 558 | 546 | 556 | +6 | +1.1% | 3,500 |
| 2010/06/17 | 550 | 560 | 550 | 550 | -1 | -0.2% | 3,200 |
| 2010/06/16 | 546 | 553 | 546 | 551 | +5 | +0.9% | 5,100 |
| 2010/06/15 | 552 | 552 | 546 | 546 | -5 | -0.9% | 6,300 |
| 2010/06/14 | 561 | 561 | 547 | 551 | ±0 | ±0% | 7,800 |
| 2010/06/11 | 556 | 556 | 547 | 551 | +5 | +0.9% | 14,800 |
| 2010/06/10 | 549 | 549 | 536 | 546 | -3 | -0.5% | 10,900 |
| 2010/06/09 | 552 | 553 | 546 | 549 | -7 | -1.3% | 8,200 |
| 2010/06/08 | 559 | 559 | 553 | 556 | -7 | -1.2% | 6,400 |
| 2010/06/07 | 575 | 575 | 559 | 563 | -12 | -2.1% | 8,500 |
| 2010/06/04 | 570 | 575 | 567 | 575 | -5 | -0.9% | 2,400 |
| 2010/06/03 | 579 | 580 | 570 | 580 | +13 | +2.3% | 5,700 |
| 2010/06/02 | 560 | 574 | 560 | 567 | -1 | -0.2% | 3,400 |
| 2010/06/01 | 563 | 570 | 563 | 568 | ±0 | ±0% | 1,900 |
| 2010/05/31 | 568 | 571 | 563 | 568 | -1 | -0.2% | 5,800 |
| 2010/05/28 | 570 | 572 | 553 | 569 | +1 | +0.2% | 11,700 |
| 2010/05/27 | 562 | 569 | 562 | 568 | -4 | -0.7% | 9,300 |
| 2010/05/26 | 587 | 590 | 569 | 572 | -21 | -3.5% | 14,200 |
| 2010/05/25 | 585 | 601 | 574 | 593 | +6 | +1% | 23,600 |
| 2010/05/24 | 588 | 600 | 580 | 587 | ±0 | ±0% | 12,600 |
| 2010/05/21 | 580 | 590 | 573 | 587 | -13 | -2.2% | 19,000 |
| 2010/05/20 | 609 | 612 | 599 | 600 | -15 | -2.4% | 10,100 |
| 2010/05/19 | 613 | 615 | 605 | 615 | +2 | +0.3% | 22,200 |
| 2010/05/18 | 599 | 615 | 598 | 613 | +8 | +1.3% | 16,200 |
| 2010/05/17 | 615 | 615 | 592 | 605 | -8 | -1.3% | 28,700 |
| 2010/05/14 | 617 | 617 | 596 | 613 | -5 | -0.8% | 14,100 |
| 2010/05/13 | 615 | 618 | 612 | 618 | +5 | +0.8% | 15,100 |
| 2010/05/12 | 606 | 613 | 600 | 613 | +15 | +2.5% | 19,200 |
| 2010/05/11 | 614 | 619 | 570 | 598 | -18 | -2.9% | 24,100 |
| 2010/05/10 | 564 | 620 | 558 | 616 | +52 | +9.2% | 32,600 |
| 2010/05/07 | 566 | 583 | 558 | 564 | -32 | -5.4% | 35,700 |
3701～
3750
件表示中 / 6998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 | 78,600円 | +4.3% | +61.0% | 2.54% | 19.94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 |
| 壽 屋 | 164,700円 | - | - | 2.73% | 11.58倍 | 1.65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 | 143,600円 | +11.9% | +17.1% | 2.92% | 10.27倍 | 2.85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 |
| 永大産業 | 26,200円 | +4.6% | - | 3.82% | 23.17倍 | 0.26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 | 70,600円 | +1.3% | +18.5% | 5.10% | 27.63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 |
市場注目の銘柄
チャート関連のコラム
