タキロンシーアイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 275 | 285 | 270 | 285 | +10 | +3.6% | 79,000 |
| 2010/06/18 | 275 | 277 | 273 | 275 | +4 | +1.5% | 101,000 |
| 2010/06/17 | 273 | 279 | 268 | 271 | ±0 | ±0% | 82,000 |
| 2010/06/16 | 275 | 275 | 270 | 271 | ±0 | ±0% | 79,000 |
| 2010/06/15 | 260 | 276 | 260 | 271 | +9 | +3.4% | 91,000 |
| 2010/06/14 | 262 | 263 | 260 | 262 | +3 | +1.2% | 28,000 |
| 2010/06/11 | 263 | 263 | 250 | 259 | -1 | -0.4% | 130,000 |
| 2010/06/10 | 260 | 261 | 256 | 260 | +2 | +0.8% | 93,000 |
| 2010/06/09 | 260 | 265 | 256 | 258 | -2 | -0.8% | 116,000 |
| 2010/06/08 | 260 | 263 | 254 | 260 | -3 | -1.1% | 77,000 |
| 2010/06/07 | 263 | 268 | 263 | 263 | -8 | -3% | 46,000 |
| 2010/06/04 | 268 | 276 | 268 | 271 | +6 | +2.3% | 125,000 |
| 2010/06/03 | 260 | 266 | 260 | 265 | +6 | +2.3% | 79,000 |
| 2010/06/02 | 255 | 260 | 253 | 259 | ±0 | ±0% | 41,000 |
| 2010/06/01 | 255 | 263 | 255 | 259 | +3 | +1.2% | 46,000 |
| 2010/05/31 | 247 | 256 | 247 | 256 | +10 | +4.1% | 69,000 |
| 2010/05/28 | 259 | 260 | 245 | 246 | -8 | -3.1% | 101,000 |
| 2010/05/27 | 253 | 254 | 247 | 254 | ±0 | ±0% | 109,000 |
| 2010/05/26 | 245 | 258 | 245 | 254 | +1 | +0.4% | 127,000 |
| 2010/05/25 | 262 | 262 | 250 | 253 | -5 | -1.9% | 98,000 |
| 2010/05/24 | 256 | 258 | 252 | 258 | +2 | +0.8% | 77,000 |
| 2010/05/21 | 254 | 257 | 253 | 256 | -8 | -3% | 95,000 |
| 2010/05/20 | 262 | 268 | 259 | 264 | -4 | -1.5% | 96,000 |
| 2010/05/19 | 263 | 269 | 263 | 268 | -3 | -1.1% | 97,000 |
| 2010/05/18 | 274 | 274 | 269 | 271 | -2 | -0.7% | 66,000 |
| 2010/05/17 | 278 | 279 | 268 | 273 | -13 | -4.5% | 136,000 |
| 2010/05/14 | 286 | 287 | 280 | 286 | -1 | -0.3% | 86,000 |
| 2010/05/13 | 286 | 292 | 275 | 287 | +1 | +0.3% | 195,000 |
| 2010/05/12 | 288 | 293 | 280 | 286 | +6 | +2.1% | 196,000 |
| 2010/05/11 | 285 | 288 | 279 | 280 | ±0 | ±0% | 120,000 |
| 2010/05/10 | 273 | 282 | 272 | 280 | +10 | +3.7% | 90,000 |
| 2010/05/07 | 265 | 272 | 265 | 270 | -11 | -3.9% | 77,000 |
| 2010/05/06 | 277 | 286 | 277 | 281 | -3 | -1.1% | 66,000 |
| 2010/04/30 | 283 | 289 | 283 | 284 | -1 | -0.4% | 111,000 |
| 2010/04/28 | 290 | 290 | 283 | 285 | -10 | -3.4% | 91,000 |
| 2010/04/27 | 296 | 296 | 289 | 295 | -3 | -1% | 151,000 |
| 2010/04/26 | 299 | 300 | 297 | 298 | ±0 | ±0% | 108,000 |
| 2010/04/23 | 294 | 298 | 292 | 298 | +6 | +2.1% | 159,000 |
| 2010/04/22 | 289 | 293 | 288 | 292 | +4 | +1.4% | 212,000 |
| 2010/04/21 | 282 | 288 | 282 | 288 | +8 | +2.9% | 159,000 |
| 2010/04/20 | 279 | 281 | 276 | 280 | +5 | +1.8% | 75,000 |
| 2010/04/19 | 274 | 276 | 269 | 275 | -7 | -2.5% | 115,000 |
| 2010/04/16 | 283 | 284 | 279 | 282 | ±0 | ±0% | 73,000 |
| 2010/04/15 | 283 | 284 | 281 | 282 | +2 | +0.7% | 47,000 |
| 2010/04/14 | 281 | 283 | 278 | 280 | +1 | +0.4% | 62,000 |
| 2010/04/13 | 280 | 282 | 277 | 279 | -1 | -0.4% | 62,000 |
| 2010/04/12 | 280 | 283 | 279 | 280 | +1 | +0.4% | 79,000 |
| 2010/04/09 | 278 | 279 | 276 | 279 | +2 | +0.7% | 42,000 |
| 2010/04/08 | 278 | 280 | 277 | 277 | -2 | -0.7% | 37,000 |
| 2010/04/07 | 278 | 280 | 277 | 279 | +3 | +1.1% | 80,000 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「タキロンシーアイ」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 |
|---|---|---|---|---|---|---|---|---|
| タキロンシーアイ | 72,400円 | +5.4% | +16.9% | 3.31% | 12.59倍 | 0.73倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| 高砂香 | 363,500円 | +7.1% | -49.7% | 1.93% | 35.39倍 | 0.55倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 東洋合成 | 883,000円 | +17.4% | -11.6% | 0.45% | 32.60倍 | 3.21倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| 住精化 | 504,000円 | +2.8% | -2.4% | 3.97% | 9.58倍 | 0.71倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 223,100円 | +8.1% | -8.9% | 3.59% | 11.03倍 | 0.61倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
