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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,338 | 1,340 | 1,316 | 1,340 | +2 | +0.1% | 2,300 |
| 2025/05/20 | 1,314 | 1,338 | 1,314 | 1,338 | +27 | +2.1% | 300 |
| 2025/05/19 | 1,305 | 1,311 | 1,305 | 1,311 | +4 | +0.3% | 700 |
| 2025/05/16 | 1,313 | 1,313 | 1,304 | 1,307 | -16 | -1.2% | 600 |
| 2025/05/15 | 1,306 | 1,323 | 1,306 | 1,323 | +1 | +0.1% | 600 |
| 2025/05/14 | 1,352 | 1,354 | 1,321 | 1,322 | ±0 | ±0% | 1,800 |
| 2025/05/13 | 1,334 | 1,335 | 1,322 | 1,322 | -12 | -0.9% | 500 |
| 2025/05/12 | 1,334 | 1,334 | 1,334 | 1,334 | +9 | +0.7% | 400 |
| 2025/05/09 | 1,302 | 1,326 | 1,302 | 1,325 | -6 | -0.5% | 700 |
| 2025/05/08 | 1,328 | 1,335 | 1,328 | 1,331 | -2 | -0.2% | 2,300 |
| 2025/05/07 | 1,343 | 1,343 | 1,330 | 1,333 | -10 | -0.7% | 800 |
| 2025/05/02 | 1,343 | 1,344 | 1,343 | 1,343 | ±0 | ±0% | 800 |
| 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 |
1～
50
件表示中 / 3734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 | 132,100円 | -9.6% | +14.8% | 3.79% | 12.70倍 | 0.32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 | 55,100円 | +8.0% | +78.3% | 3.63% | 4.73倍 | 1.00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 | 100,500円 | -0.4% | -4.7% | 1.00% | 20.32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 |
| Ｗａｑｏｏ | 96,400円 | +9.5% | +70.2% | 0.00% | 95.07倍 | 1.66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 | 136,100円 | +1.2% | +26.9% | 2.20% | 18.96倍 | 0.29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
