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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,320 | 1,321 | 1,320 | 1,321 | +1 | +0.1% | 200 |
| 2025/07/02 | 1,314 | 1,320 | 1,314 | 1,320 | -2 | -0.2% | 1,000 |
| 2025/07/01 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 100 |
| 2025/06/30 | 1,322 | 1,322 | 1,322 | 1,322 | - | - | 300 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 1,334 | 1,334 | 1,320 | 1,320 | - | - | 200 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 1,350 | 1,350 | 1,320 | 1,320 | -12 | -0.9% | 600 |
| 2025/06/23 | 1,332 | 1,332 | 1,330 | 1,332 | +4 | +0.3% | 1,100 |
| 2025/06/20 | 1,325 | 1,328 | 1,325 | 1,328 | +7 | +0.5% | 800 |
| 2025/06/19 | 1,320 | 1,322 | 1,320 | 1,321 | +1 | +0.1% | 400 |
| 2025/06/18 | 1,320 | 1,320 | 1,320 | 1,320 | -2 | -0.2% | 100 |
| 2025/06/17 | 1,315 | 1,330 | 1,315 | 1,322 | - | - | 1,400 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,318 | 1,321 | 1,311 | 1,311 | -7 | -0.5% | 1,000 |
| 2025/06/12 | 1,330 | 1,330 | 1,318 | 1,318 | -12 | -0.9% | 900 |
| 2025/06/11 | 1,319 | 1,330 | 1,319 | 1,330 | +11 | +0.8% | 500 |
| 2025/06/10 | 1,318 | 1,330 | 1,318 | 1,319 | +1 | +0.1% | 800 |
| 2025/06/09 | 1,316 | 1,318 | 1,316 | 1,318 | -8 | -0.6% | 400 |
| 2025/06/06 | 1,333 | 1,333 | 1,326 | 1,326 | -2 | -0.2% | 500 |
| 2025/06/05 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 400 |
| 2025/06/04 | 1,326 | 1,328 | 1,326 | 1,328 | +2 | +0.2% | 400 |
| 2025/06/03 | 1,323 | 1,326 | 1,323 | 1,326 | -25 | -1.9% | 300 |
| 2025/06/02 | 1,317 | 1,351 | 1,317 | 1,351 | +33 | +2.5% | 600 |
| 2025/05/30 | 1,315 | 1,321 | 1,315 | 1,318 | +3 | +0.2% | 1,500 |
| 2025/05/29 | 1,328 | 1,328 | 1,315 | 1,315 | -13 | -1% | 1,000 |
| 2025/05/28 | 1,329 | 1,331 | 1,328 | 1,328 | +3 | +0.2% | 700 |
| 2025/05/27 | 1,340 | 1,340 | 1,320 | 1,325 | - | - | 900 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3754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 | 135,400円 | -9.6% | +14.8% | 3.69% | 13.07倍 | 0.33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 |
| 細谷火 | 101,700円 | -0.4% | -4.7% | 0.98% | 20.56倍 | 1.27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 |
| Ｗａｑｏｏ | 109,000円 | +9.5% | +70.2% | 0.00% | 106.55倍 | 1.86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 |
| ポバール興 | 123,500円 | +6.9% | +27.3% | 3.16% | 15.49倍 | 0.57倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
| 丸尾カル | 137,200円 | +1.2% | +26.9% | - | - | - |
|
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
