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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,325 | 1,356 | 1,323 | 1,343 | +18 | +1.4% | 16,300 |
| 2025/04/30 | 1,321 | 1,325 | 1,320 | 1,325 | +2 | +0.2% | 600 |
| 2025/04/28 | 1,321 | 1,323 | 1,321 | 1,323 | +8 | +0.6% | 500 |
| 2025/04/25 | 1,321 | 1,321 | 1,315 | 1,315 | - | - | 400 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 100 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2025/04/18 | 1,298 | 1,320 | 1,298 | 1,320 | +23 | +1.8% | 300 |
| 2025/04/17 | 1,298 | 1,298 | 1,297 | 1,297 | -2 | -0.2% | 200 |
| 2025/04/16 | 1,300 | 1,300 | 1,295 | 1,299 | +2 | +0.2% | 700 |
| 2025/04/15 | 1,296 | 1,297 | 1,296 | 1,297 | +4 | +0.3% | 200 |
| 2025/04/14 | 1,290 | 1,311 | 1,290 | 1,293 | +3 | +0.2% | 2,100 |
| 2025/04/11 | 1,241 | 1,290 | 1,241 | 1,290 | -11 | -0.8% | 800 |
| 2025/04/10 | 1,283 | 1,304 | 1,275 | 1,301 | +54 | +4.3% | 2,400 |
| 2025/04/09 | 1,253 | 1,253 | 1,210 | 1,247 | -6 | -0.5% | 4,100 |
| 2025/04/08 | 1,256 | 1,256 | 1,253 | 1,253 | +33 | +2.7% | 600 |
| 2025/04/07 | 1,252 | 1,252 | 1,190 | 1,220 | -90 | -6.9% | 12,700 |
| 2025/04/04 | 1,389 | 1,389 | 1,310 | 1,310 | -55 | -4% | 4,600 |
| 2025/04/03 | 1,370 | 1,371 | 1,365 | 1,365 | -13 | -0.9% | 2,200 |
| 2025/04/02 | 1,390 | 1,390 | 1,378 | 1,378 | -20 | -1.4% | 300 |
| 2025/04/01 | 1,399 | 1,399 | 1,385 | 1,398 | +26 | +1.9% | 300 |
| 2025/03/31 | 1,400 | 1,400 | 1,372 | 1,372 | -28 | -2% | 1,500 |
| 2025/03/28 | 1,408 | 1,408 | 1,400 | 1,400 | -10 | -0.7% | 500 |
| 2025/03/27 | 1,406 | 1,460 | 1,403 | 1,410 | +1 | +0.1% | 2,000 |
| 2025/03/26 | 1,410 | 1,410 | 1,405 | 1,409 | -7 | -0.5% | 2,300 |
| 2025/03/25 | 1,415 | 1,416 | 1,400 | 1,416 | -4 | -0.3% | 1,100 |
| 2025/03/24 | 1,385 | 1,420 | 1,385 | 1,420 | +37 | +2.7% | 13,900 |
| 2025/03/21 | 1,400 | 1,400 | 1,383 | 1,383 | -17 | -1.2% | 2,800 |
| 2025/03/19 | 1,393 | 1,400 | 1,392 | 1,400 | ±0 | ±0% | 800 |
| 2025/03/18 | 1,401 | 1,401 | 1,395 | 1,400 | -10 | -0.7% | 1,200 |
| 2025/03/17 | 1,399 | 1,410 | 1,398 | 1,410 | +10 | +0.7% | 1,100 |
| 2025/03/14 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/03/13 | 1,386 | 1,400 | 1,386 | 1,400 | +14 | +1% | 1,100 |
| 2025/03/12 | 1,386 | 1,386 | 1,386 | 1,386 | +1 | +0.1% | 500 |
| 2025/03/11 | 1,386 | 1,386 | 1,385 | 1,385 | -5 | -0.4% | 400 |
| 2025/03/10 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2025/03/07 | 1,397 | 1,397 | 1,390 | 1,390 | -9 | -0.6% | 200 |
| 2025/03/06 | 1,399 | 1,399 | 1,399 | 1,399 | -10 | -0.7% | 500 |
| 2025/03/05 | 1,400 | 1,409 | 1,389 | 1,409 | +9 | +0.6% | 600 |
| 2025/03/04 | 1,392 | 1,413 | 1,383 | 1,400 | +8 | +0.6% | 900 |
| 2025/03/03 | 1,392 | 1,392 | 1,392 | 1,392 | +1 | +0.1% | 100 |
| 2025/02/28 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 1,600 |
| 2025/02/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2025/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2025/02/21 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 400 |
| 2025/02/20 | 1,402 | 1,404 | 1,401 | 1,401 | ±0 | ±0% | 1,800 |
| 2025/02/19 | 1,401 | 1,401 | 1,401 | 1,401 | -13 | -0.9% | 700 |
| 2025/02/18 | 1,401 | 1,414 | 1,401 | 1,414 | +13 | +0.9% | 200 |
1～
50
件表示中 / 3691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 | 134,300円 | -12.2% | -45.1% | 2.98% | 8.91倍 | 0.27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 |
| ショーエイコーホ | 53,000円 | +6.5% | -2.1% | 3.77% | 4.14倍 | 1.24倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| 細谷火 | 101,500円 | +11.2% | +47.8% | 1.67% | 18.55倍 | 1.28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 | 102,000円 | +9.5% | +70.2% | 0.00% | 102.00倍 | 1.72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 |
| 丸尾カル | 134,000円 | -0.4% | -45.4% | 2.24% | 20.92倍 | 0.30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
