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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 100 |
| 2023/04/14 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 1,100 |
| 2023/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 100 |
| 2023/04/12 | 1,460 | 1,470 | 1,445 | 1,470 | +10 | +0.7% | 2,100 |
| 2023/04/11 | 1,460 | 1,470 | 1,460 | 1,460 | +10 | +0.7% | 900 |
| 2023/04/10 | 1,449 | 1,458 | 1,449 | 1,450 | - | - | 1,200 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 2,300 |
| 2023/04/04 | 1,437 | 1,440 | 1,437 | 1,440 | -2 | -0.1% | 1,800 |
| 2023/04/03 | 1,432 | 1,458 | 1,432 | 1,442 | +7 | +0.5% | 1,300 |
| 2023/03/31 | 1,448 | 1,453 | 1,435 | 1,435 | -10 | -0.7% | 900 |
| 2023/03/30 | 1,430 | 1,447 | 1,430 | 1,445 | +15 | +1% | 800 |
| 2023/03/29 | 1,439 | 1,439 | 1,420 | 1,430 | -9 | -0.6% | 1,000 |
| 2023/03/28 | 1,435 | 1,440 | 1,435 | 1,439 | +9 | +0.6% | 1,000 |
| 2023/03/27 | 1,420 | 1,430 | 1,420 | 1,430 | +15 | +1.1% | 1,000 |
| 2023/03/24 | 1,430 | 1,430 | 1,415 | 1,415 | -15 | -1% | 600 |
| 2023/03/23 | 1,419 | 1,430 | 1,414 | 1,430 | +10 | +0.7% | 800 |
| 2023/03/22 | 1,420 | 1,420 | 1,420 | 1,420 | +2 | +0.1% | 300 |
| 2023/03/20 | 1,420 | 1,421 | 1,418 | 1,418 | ±0 | ±0% | 1,300 |
| 2023/03/17 | 1,415 | 1,419 | 1,415 | 1,418 | +8 | +0.6% | 500 |
| 2023/03/16 | 1,421 | 1,421 | 1,410 | 1,410 | -12 | -0.8% | 1,700 |
| 2023/03/15 | 1,422 | 1,422 | 1,422 | 1,422 | -8 | -0.6% | 200 |
| 2023/03/14 | 1,440 | 1,440 | 1,430 | 1,430 | -38 | -2.6% | 5,500 |
| 2023/03/13 | 1,460 | 1,469 | 1,457 | 1,468 | -1 | -0.1% | 3,200 |
| 2023/03/10 | 1,470 | 1,470 | 1,469 | 1,469 | -10 | -0.7% | 400 |
| 2023/03/09 | 1,475 | 1,483 | 1,475 | 1,479 | +4 | +0.3% | 900 |
| 2023/03/08 | 1,450 | 1,478 | 1,450 | 1,475 | +25 | +1.7% | 900 |
| 2023/03/07 | 1,466 | 1,466 | 1,450 | 1,450 | -14 | -1% | 900 |
| 2023/03/06 | 1,478 | 1,478 | 1,462 | 1,464 | -14 | -0.9% | 1,400 |
| 2023/03/03 | 1,468 | 1,478 | 1,468 | 1,478 | +12 | +0.8% | 1,200 |
| 2023/03/02 | 1,462 | 1,466 | 1,456 | 1,466 | +11 | +0.8% | 600 |
| 2023/03/01 | 1,427 | 1,460 | 1,427 | 1,455 | +36 | +2.5% | 3,700 |
| 2023/02/28 | 1,428 | 1,428 | 1,419 | 1,419 | -8 | -0.6% | 1,300 |
| 2023/02/27 | 1,431 | 1,431 | 1,427 | 1,427 | +1 | +0.1% | 300 |
| 2023/02/24 | 1,425 | 1,426 | 1,424 | 1,426 | +16 | +1.1% | 600 |
| 2023/02/22 | 1,413 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 1,000 |
| 2023/02/21 | 1,425 | 1,425 | 1,410 | 1,415 | +5 | +0.4% | 1,300 |
| 2023/02/20 | 1,408 | 1,410 | 1,408 | 1,410 | - | - | 500 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,405 | 1,408 | 1,405 | 1,408 | -2 | -0.1% | 500 |
| 2023/02/15 | 1,406 | 1,410 | 1,406 | 1,410 | +10 | +0.7% | 900 |
| 2023/02/14 | 1,411 | 1,411 | 1,400 | 1,400 | -11 | -0.8% | 1,800 |
| 2023/02/13 | 1,431 | 1,431 | 1,407 | 1,411 | -21 | -1.5% | 600 |
| 2023/02/10 | 1,407 | 1,432 | 1,407 | 1,432 | +15 | +1.1% | 2,800 |
| 2023/02/09 | 1,417 | 1,417 | 1,416 | 1,417 | -12 | -0.8% | 400 |
| 2023/02/08 | 1,420 | 1,429 | 1,420 | 1,429 | +7 | +0.5% | 1,000 |
| 2023/02/07 | 1,418 | 1,422 | 1,415 | 1,422 | +2 | +0.1% | 2,600 |
| 2023/02/06 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 300 |
| 2023/02/03 | 1,418 | 1,418 | 1,415 | 1,415 | +2 | +0.1% | 700 |
501～
550
件表示中 / 3692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 | 53,500円 | +6.5% | -2.1% | 3.74% | 4.18倍 | 1.25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 | 103,900円 | +11.2% | +47.8% | 1.64% | 18.99倍 | 1.31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 | 101,900円 | +9.5% | +70.2% | 0.00% | 101.90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% | 20.91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
