タカギセイコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,396 | 1,412 | 1,396 | 1,412 | +12 | +0.9% | 500 |
| 2025/09/12 | 1,391 | 1,400 | 1,388 | 1,400 | +9 | +0.6% | 600 |
| 2025/09/11 | 1,397 | 1,397 | 1,391 | 1,391 | -9 | -0.6% | 1,400 |
| 2025/09/10 | 1,390 | 1,425 | 1,390 | 1,400 | ±0 | ±0% | 1,400 |
| 2025/09/09 | 1,400 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 5,500 |
| 2025/09/08 | 1,397 | 1,400 | 1,395 | 1,400 | +8 | +0.6% | 600 |
| 2025/09/05 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2025/09/04 | 1,386 | 1,400 | 1,386 | 1,392 | +9 | +0.7% | 700 |
| 2025/09/03 | 1,382 | 1,383 | 1,382 | 1,383 | +1 | +0.1% | 200 |
| 2025/09/02 | 1,382 | 1,396 | 1,382 | 1,382 | ±0 | ±0% | 300 |
| 2025/09/01 | 1,388 | 1,388 | 1,382 | 1,382 | -6 | -0.4% | 500 |
| 2025/08/29 | 1,387 | 1,388 | 1,387 | 1,388 | +1 | +0.1% | 200 |
| 2025/08/28 | 1,387 | 1,387 | 1,387 | 1,387 | +2 | +0.1% | 300 |
| 2025/08/27 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 100 |
| 2025/08/26 | 1,386 | 1,399 | 1,385 | 1,385 | -1 | -0.1% | 1,000 |
| 2025/08/25 | 1,386 | 1,386 | 1,386 | 1,386 | ±0 | ±0% | 200 |
| 2025/08/22 | 1,390 | 1,394 | 1,382 | 1,386 | -4 | -0.3% | 1,200 |
| 2025/08/21 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2025/08/20 | 1,391 | 1,391 | 1,384 | 1,390 | ±0 | ±0% | 2,800 |
| 2025/08/19 | 1,398 | 1,398 | 1,388 | 1,390 | -8 | -0.6% | 500 |
| 2025/08/18 | 1,390 | 1,398 | 1,382 | 1,398 | +5 | +0.4% | 600 |
| 2025/08/15 | 1,392 | 1,404 | 1,392 | 1,393 | -7 | -0.5% | 600 |
| 2025/08/14 | 1,409 | 1,409 | 1,398 | 1,400 | -9 | -0.6% | 900 |
| 2025/08/13 | 1,395 | 1,409 | 1,392 | 1,409 | +5 | +0.4% | 1,600 |
| 2025/08/12 | 1,387 | 1,419 | 1,381 | 1,404 | +24 | +1.7% | 6,700 |
| 2025/08/08 | 1,361 | 1,380 | 1,361 | 1,380 | +19 | +1.4% | 1,900 |
| 2025/08/07 | 1,356 | 1,375 | 1,347 | 1,361 | -6 | -0.4% | 2,200 |
| 2025/08/06 | 1,354 | 1,367 | 1,354 | 1,367 | +12 | +0.9% | 800 |
| 2025/08/05 | 1,350 | 1,355 | 1,347 | 1,355 | +12 | +0.9% | 1,800 |
| 2025/08/04 | 1,346 | 1,349 | 1,343 | 1,343 | -11 | -0.8% | 1,000 |
| 2025/08/01 | 1,349 | 1,379 | 1,348 | 1,354 | -2 | -0.1% | 2,300 |
| 2025/07/31 | 1,365 | 1,365 | 1,356 | 1,356 | -9 | -0.7% | 700 |
| 2025/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 200 |
| 2025/07/29 | 1,377 | 1,379 | 1,362 | 1,365 | -14 | -1% | 3,400 |
| 2025/07/28 | 1,349 | 1,379 | 1,349 | 1,379 | +38 | +2.8% | 600 |
| 2025/07/25 | 1,333 | 1,359 | 1,330 | 1,341 | +14 | +1.1% | 700 |
| 2025/07/24 | 1,344 | 1,353 | 1,313 | 1,327 | -24 | -1.8% | 2,100 |
| 2025/07/23 | 1,344 | 1,351 | 1,344 | 1,351 | +14 | +1% | 400 |
| 2025/07/22 | 1,335 | 1,353 | 1,331 | 1,337 | +9 | +0.7% | 3,500 |
| 2025/07/18 | 1,322 | 1,328 | 1,322 | 1,328 | ±0 | ±0% | 400 |
| 2025/07/17 | 1,320 | 1,328 | 1,320 | 1,328 | -4 | -0.3% | 500 |
| 2025/07/16 | 1,316 | 1,337 | 1,316 | 1,332 | +13 | +1% | 800 |
| 2025/07/15 | 1,314 | 1,319 | 1,314 | 1,319 | +4 | +0.3% | 400 |
| 2025/07/14 | 1,315 | 1,315 | 1,315 | 1,315 | -10 | -0.8% | 300 |
| 2025/07/11 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 100 |
| 2025/07/10 | 1,311 | 1,325 | 1,311 | 1,325 | +5 | +0.4% | 1,900 |
| 2025/07/09 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2025/07/08 | 1,320 | 1,320 | 1,320 | 1,320 | -2 | -0.2% | 300 |
| 2025/07/07 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 200 |
| 2025/07/04 | 1,324 | 1,337 | 1,321 | 1,322 | +1 | +0.1% | 900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「タカギセイコー」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 |
|---|---|---|---|---|---|---|---|---|
| タカギセイコー | 141,200円 | -9.6% | +14.8% | 3.54% | 13.63倍 | 0.35倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| Ｗａｑｏｏ | 114,500円 | +9.5% | +70.2% | 0.00% | 111.93倍 | 1.96倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| 細谷火 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42倍 | 1.26倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| 大阪油化 | 312,000円 | +6.4% | +268.4% | 1.12% | - | 1.98倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 丸尾カル | 141,500円 | +1.2% | +26.9% | 2.12% | 19.85倍 | 0.31倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
市場注目の銘柄
チャート関連のコラム
