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 |
|---|---|---|---|---|---|---|---|
| 2006/12/20 | 1,289 | 1,289 | 1,258 | 1,280 | -10 | -0.8% | 62,000 |
| 2006/12/19 | 1,323 | 1,337 | 1,285 | 1,290 | -32 | -2.4% | 59,000 |
| 2006/12/18 | 1,322 | 1,342 | 1,318 | 1,322 | -2 | -0.2% | 27,000 |
| 2006/12/15 | 1,345 | 1,345 | 1,316 | 1,324 | -15 | -1.1% | 66,800 |
| 2006/12/14 | 1,376 | 1,376 | 1,334 | 1,339 | -37 | -2.7% | 89,100 |
| 2006/12/13 | 1,393 | 1,393 | 1,373 | 1,376 | +3 | +0.2% | 46,200 |
| 2006/12/12 | 1,396 | 1,396 | 1,372 | 1,373 | +5 | +0.4% | 32,500 |
| 2006/12/11 | 1,387 | 1,387 | 1,367 | 1,368 | +21 | +1.6% | 49,200 |
| 2006/12/08 | 1,341 | 1,361 | 1,340 | 1,347 | +1 | +0.1% | 32,000 |
| 2006/12/07 | 1,347 | 1,360 | 1,337 | 1,346 | +1 | +0.1% | 37,300 |
| 2006/12/06 | 1,341 | 1,359 | 1,329 | 1,345 | -5 | -0.4% | 44,900 |
| 2006/12/05 | 1,384 | 1,384 | 1,341 | 1,350 | -36 | -2.6% | 68,900 |
| 2006/12/04 | 1,390 | 1,397 | 1,371 | 1,386 | +4 | +0.3% | 79,200 |
| 2006/12/01 | 1,373 | 1,390 | 1,373 | 1,382 | +10 | +0.7% | 73,200 |
| 2006/11/30 | 1,394 | 1,394 | 1,360 | 1,372 | +24 | +1.8% | 56,000 |
| 2006/11/29 | 1,310 | 1,378 | 1,310 | 1,348 | +49 | +3.8% | 56,000 |
| 2006/11/28 | 1,299 | 1,300 | 1,272 | 1,299 | -22 | -1.7% | 49,500 |
| 2006/11/27 | 1,286 | 1,324 | 1,280 | 1,321 | +75 | +6% | 62,000 |
| 2006/11/24 | 1,251 | 1,263 | 1,230 | 1,246 | +2 | +0.2% | 34,400 |
| 2006/11/22 | 1,240 | 1,247 | 1,200 | 1,244 | ±0 | ±0% | 63,900 |
| 2006/11/21 | 1,303 | 1,303 | 1,234 | 1,244 | -69 | -5.3% | 86,100 |
| 2006/11/20 | 1,350 | 1,360 | 1,304 | 1,313 | -51 | -3.7% | 76,100 |
| 2006/11/17 | 1,390 | 1,397 | 1,362 | 1,364 | -28 | -2% | 48,800 |
| 2006/11/16 | 1,411 | 1,418 | 1,390 | 1,392 | +1 | +0.1% | 35,100 |
| 2006/11/15 | 1,429 | 1,429 | 1,390 | 1,391 | +2 | +0.1% | 63,300 |
| 2006/11/14 | 1,396 | 1,430 | 1,376 | 1,389 | +5 | +0.4% | 215,700 |
| 2006/11/13 | 1,455 | 1,465 | 1,381 | 1,384 | -252 | -15.4% | 199,100 |
| 2006/11/10 | 1,617 | 1,645 | 1,610 | 1,636 | +22 | +1.4% | 37,400 |
| 2006/11/09 | 1,616 | 1,624 | 1,597 | 1,614 | +23 | +1.4% | 24,100 |
| 2006/11/08 | 1,615 | 1,626 | 1,581 | 1,591 | -44 | -2.7% | 66,000 |
| 2006/11/07 | 1,660 | 1,660 | 1,627 | 1,635 | -32 | -1.9% | 41,900 |
| 2006/11/06 | 1,680 | 1,686 | 1,660 | 1,667 | -20 | -1.2% | 31,900 |
| 2006/11/02 | 1,701 | 1,701 | 1,680 | 1,687 | -13 | -0.8% | 30,300 |
| 2006/11/01 | 1,695 | 1,716 | 1,691 | 1,700 | +4 | +0.2% | 55,600 |
| 2006/10/31 | 1,712 | 1,712 | 1,694 | 1,696 | -21 | -1.2% | 30,500 |
| 2006/10/30 | 1,748 | 1,748 | 1,717 | 1,717 | -36 | -2.1% | 34,500 |
| 2006/10/27 | 1,760 | 1,765 | 1,750 | 1,753 | -13 | -0.7% | 31,700 |
| 2006/10/26 | 1,771 | 1,771 | 1,758 | 1,766 | -5 | -0.3% | 29,000 |
| 2006/10/25 | 1,775 | 1,820 | 1,770 | 1,771 | -30 | -1.7% | 31,100 |
| 2006/10/24 | 1,824 | 1,824 | 1,800 | 1,801 | -23 | -1.3% | 27,300 |
| 2006/10/23 | 1,821 | 1,825 | 1,813 | 1,824 | +9 | +0.5% | 15,400 |
| 2006/10/20 | 1,825 | 1,827 | 1,810 | 1,815 | +7 | +0.4% | 21,500 |
| 2006/10/19 | 1,802 | 1,822 | 1,797 | 1,808 | +26 | +1.5% | 19,600 |
| 2006/10/18 | 1,794 | 1,794 | 1,763 | 1,782 | -19 | -1.1% | 23,900 |
| 2006/10/17 | 1,824 | 1,826 | 1,793 | 1,801 | -20 | -1.1% | 32,600 |
| 2006/10/16 | 1,798 | 1,826 | 1,770 | 1,821 | +53 | +3% | 40,200 |
| 2006/10/13 | 1,750 | 1,780 | 1,744 | 1,768 | +13 | +0.7% | 34,800 |
| 2006/10/12 | 1,814 | 1,814 | 1,753 | 1,755 | -58 | -3.2% | 44,300 |
| 2006/10/11 | 1,835 | 1,880 | 1,813 | 1,813 | -34 | -1.8% | 40,700 |
| 2006/10/10 | 1,870 | 1,870 | 1,840 | 1,847 | -42 | -2.2% | 25,300 |
4501～
4550
件表示中 / 6926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 | 72,400円 | +4.3% | +61.0% | 2.76% | 18.37倍 | 0.35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 | 67,800円 | +1.3% | +18.5% | 5.31% | 26.54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 | 127,600円 | +11.9% | +17.1% | 2.82% | 9.11倍 | 2.52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 |
| イーディーピ | 73,400円 | +106.3% | - | 0.00% | 245.48倍 | 3.10倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| 遠藤製作 | 111,300円 | +3.4% | -13.2% | 3.59% | 9.30倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
