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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,741 | 1,768 | 1,733 | 1,768 | -41 | -2.3% | 800 |
| 2022/06/13 | 1,785 | 1,809 | 1,762 | 1,809 | +24 | +1.3% | 1,000 |
| 2022/06/10 | 1,817 | 1,817 | 1,785 | 1,785 | -32 | -1.8% | 1,700 |
| 2022/06/09 | 1,814 | 1,817 | 1,810 | 1,817 | +14 | +0.8% | 600 |
| 2022/06/08 | 1,789 | 1,816 | 1,781 | 1,803 | +14 | +0.8% | 1,700 |
| 2022/06/07 | 1,788 | 1,789 | 1,788 | 1,789 | +1 | +0.1% | 700 |
| 2022/06/06 | 1,760 | 1,788 | 1,760 | 1,788 | +6 | +0.3% | 1,200 |
| 2022/06/03 | 1,790 | 1,800 | 1,770 | 1,782 | -8 | -0.4% | 2,300 |
| 2022/06/02 | 1,733 | 1,790 | 1,730 | 1,790 | +60 | +3.5% | 4,200 |
| 2022/06/01 | 1,724 | 1,730 | 1,724 | 1,730 | -5 | -0.3% | 200 |
| 2022/05/31 | 1,738 | 1,750 | 1,735 | 1,735 | +1 | +0.1% | 600 |
| 2022/05/30 | 1,711 | 1,745 | 1,711 | 1,734 | +24 | +1.4% | 2,300 |
| 2022/05/27 | 1,717 | 1,717 | 1,710 | 1,710 | -7 | -0.4% | 500 |
| 2022/05/26 | 1,700 | 1,717 | 1,698 | 1,717 | +17 | +1% | 500 |
| 2022/05/25 | 1,694 | 1,700 | 1,694 | 1,700 | ±0 | ±0% | 500 |
| 2022/05/24 | 1,703 | 1,707 | 1,699 | 1,700 | -30 | -1.7% | 2,200 |
| 2022/05/23 | 1,720 | 1,733 | 1,720 | 1,730 | +10 | +0.6% | 1,200 |
| 2022/05/20 | 1,728 | 1,728 | 1,716 | 1,720 | -1 | -0.1% | 1,200 |
| 2022/05/19 | 1,705 | 1,722 | 1,700 | 1,721 | -14 | -0.8% | 1,900 |
| 2022/05/18 | 1,721 | 1,745 | 1,720 | 1,735 | +10 | +0.6% | 1,100 |
| 2022/05/17 | 1,711 | 1,725 | 1,711 | 1,725 | ±0 | ±0% | 1,100 |
| 2022/05/16 | 1,726 | 1,769 | 1,705 | 1,725 | +104 | +6.4% | 11,600 |
| 2022/05/13 | 1,610 | 1,621 | 1,580 | 1,621 | +1 | +0.1% | 2,500 |
| 2022/05/12 | 1,599 | 1,622 | 1,599 | 1,620 | +21 | +1.3% | 1,600 |
| 2022/05/11 | 1,571 | 1,600 | 1,570 | 1,599 | +79 | +5.2% | 2,500 |
| 2022/05/10 | 1,522 | 1,522 | 1,516 | 1,520 | -5 | -0.3% | 500 |
| 2022/05/09 | 1,530 | 1,530 | 1,525 | 1,525 | -25 | -1.6% | 200 |
| 2022/05/06 | 1,550 | 1,550 | 1,550 | 1,550 | +14 | +0.9% | 100 |
| 2022/05/02 | 1,559 | 1,575 | 1,536 | 1,536 | -23 | -1.5% | 900 |
| 2022/04/28 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 400 |
| 2022/04/27 | 1,542 | 1,559 | 1,540 | 1,559 | -23 | -1.5% | 600 |
| 2022/04/26 | 1,541 | 1,585 | 1,541 | 1,582 | +41 | +2.7% | 1,000 |
| 2022/04/25 | 1,545 | 1,560 | 1,541 | 1,541 | - | - | 300 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 100 |
| 2022/04/20 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 800 |
| 2022/04/19 | 1,585 | 1,585 | 1,585 | 1,585 | +40 | +2.6% | 200 |
| 2022/04/18 | 1,544 | 1,545 | 1,544 | 1,545 | - | - | 400 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,579 | 1,579 | 1,576 | 1,576 | +26 | +1.7% | 700 |
| 2022/04/13 | 1,578 | 1,578 | 1,550 | 1,550 | - | - | 400 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 1,562 | 1,580 | 1,561 | 1,580 | +25 | +1.6% | 300 |
| 2022/04/07 | 1,575 | 1,575 | 1,555 | 1,555 | -30 | -1.9% | 1,400 |
| 2022/04/06 | 1,584 | 1,585 | 1,580 | 1,585 | ±0 | ±0% | 900 |
| 2022/04/05 | 1,597 | 1,603 | 1,582 | 1,585 | +6 | +0.4% | 3,700 |
| 2022/04/04 | 1,580 | 1,600 | 1,578 | 1,579 | -6 | -0.4% | 1,100 |
| 2022/04/01 | 1,575 | 1,598 | 1,575 | 1,585 | -6 | -0.4% | 1,400 |
| 2022/03/31 | 1,596 | 1,596 | 1,570 | 1,591 | -7 | -0.4% | 1,800 |
751～
800
件表示中 / 3735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 | 132,200円 | -9.6% | +14.8% | 3.78% | 12.71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 | 54,500円 | +8.0% | +78.3% | 3.67% | 4.68倍 | 0.98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 | 100,100円 | -0.4% | -4.7% | 1.00% | 20.23倍 | 1.25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 | 96,500円 | +9.5% | +70.2% | 0.00% | 95.17倍 | 1.67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% | - | - | - |
|
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
