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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,610 | 1,610 | 1,598 | 1,598 | -13 | -0.8% | 1,100 |
| 2022/03/29 | 1,614 | 1,627 | 1,601 | 1,611 | -3 | -0.2% | 1,400 |
| 2022/03/28 | 1,604 | 1,614 | 1,600 | 1,614 | +14 | +0.9% | 2,700 |
| 2022/03/25 | 1,612 | 1,612 | 1,590 | 1,600 | -20 | -1.2% | 900 |
| 2022/03/24 | 1,586 | 1,620 | 1,583 | 1,620 | +15 | +0.9% | 600 |
| 2022/03/23 | 1,588 | 1,605 | 1,588 | 1,605 | -5 | -0.3% | 1,500 |
| 2022/03/22 | 1,627 | 1,627 | 1,607 | 1,610 | +1 | +0.1% | 1,400 |
| 2022/03/18 | 1,592 | 1,617 | 1,592 | 1,609 | +23 | +1.5% | 800 |
| 2022/03/17 | 1,582 | 1,599 | 1,579 | 1,586 | +23 | +1.5% | 2,600 |
| 2022/03/16 | 1,541 | 1,565 | 1,541 | 1,563 | +25 | +1.6% | 400 |
| 2022/03/15 | 1,527 | 1,552 | 1,514 | 1,538 | -1 | -0.1% | 1,400 |
| 2022/03/14 | 1,529 | 1,539 | 1,527 | 1,539 | +17 | +1.1% | 500 |
| 2022/03/11 | 1,516 | 1,522 | 1,516 | 1,522 | -17 | -1.1% | 200 |
| 2022/03/10 | 1,510 | 1,539 | 1,510 | 1,539 | +59 | +4% | 700 |
| 2022/03/09 | 1,467 | 1,520 | 1,464 | 1,480 | -2 | -0.1% | 1,500 |
| 2022/03/08 | 1,510 | 1,545 | 1,481 | 1,482 | -32 | -2.1% | 6,000 |
| 2022/03/07 | 1,558 | 1,558 | 1,514 | 1,514 | -44 | -2.8% | 2,400 |
| 2022/03/04 | 1,558 | 1,619 | 1,539 | 1,558 | +7 | +0.5% | 2,800 |
| 2022/03/03 | 1,557 | 1,573 | 1,550 | 1,551 | ±0 | ±0% | 3,700 |
| 2022/03/02 | 1,569 | 1,579 | 1,551 | 1,551 | -32 | -2% | 1,000 |
| 2022/03/01 | 1,564 | 1,599 | 1,564 | 1,583 | +28 | +1.8% | 2,600 |
| 2022/02/28 | 1,550 | 1,568 | 1,547 | 1,555 | +13 | +0.8% | 5,000 |
| 2022/02/25 | 1,540 | 1,559 | 1,532 | 1,542 | -4 | -0.3% | 4,300 |
| 2022/02/24 | 1,565 | 1,569 | 1,546 | 1,546 | -24 | -1.5% | 2,100 |
| 2022/02/22 | 1,585 | 1,593 | 1,570 | 1,570 | -17 | -1.1% | 3,400 |
| 2022/02/21 | 1,596 | 1,598 | 1,587 | 1,587 | -9 | -0.6% | 2,800 |
| 2022/02/18 | 1,589 | 1,605 | 1,588 | 1,596 | -5 | -0.3% | 1,900 |
| 2022/02/17 | 1,615 | 1,615 | 1,595 | 1,601 | -14 | -0.9% | 2,800 |
| 2022/02/16 | 1,630 | 1,633 | 1,615 | 1,615 | +14 | +0.9% | 2,000 |
| 2022/02/15 | 1,613 | 1,646 | 1,600 | 1,601 | -72 | -4.3% | 17,900 |
| 2022/02/14 | 1,660 | 1,677 | 1,638 | 1,673 | +13 | +0.8% | 3,200 |
| 2022/02/10 | 1,735 | 1,737 | 1,658 | 1,660 | -81 | -4.7% | 4,700 |
| 2022/02/09 | 1,725 | 1,766 | 1,725 | 1,741 | +16 | +0.9% | 1,300 |
| 2022/02/08 | 1,715 | 1,727 | 1,709 | 1,725 | +9 | +0.5% | 1,600 |
| 2022/02/07 | 1,747 | 1,747 | 1,700 | 1,716 | -56 | -3.2% | 2,100 |
| 2022/02/04 | 1,769 | 1,782 | 1,756 | 1,772 | +3 | +0.2% | 800 |
| 2022/02/03 | 1,780 | 1,780 | 1,700 | 1,769 | -10 | -0.6% | 2,300 |
| 2022/02/02 | 1,772 | 1,784 | 1,752 | 1,779 | -6 | -0.3% | 2,000 |
| 2022/02/01 | 1,789 | 1,805 | 1,782 | 1,785 | +7 | +0.4% | 1,500 |
| 2022/01/31 | 1,739 | 1,779 | 1,739 | 1,778 | +39 | +2.2% | 1,000 |
| 2022/01/28 | 1,737 | 1,760 | 1,701 | 1,739 | +2 | +0.1% | 2,900 |
| 2022/01/27 | 1,770 | 1,770 | 1,680 | 1,737 | -33 | -1.9% | 3,600 |
| 2022/01/26 | 1,730 | 1,770 | 1,717 | 1,770 | +20 | +1.1% | 1,100 |
| 2022/01/25 | 1,817 | 1,817 | 1,701 | 1,750 | -90 | -4.9% | 4,800 |
| 2022/01/24 | 1,816 | 1,853 | 1,816 | 1,840 | +12 | +0.7% | 1,600 |
| 2022/01/21 | 1,853 | 1,853 | 1,803 | 1,828 | -25 | -1.3% | 2,100 |
| 2022/01/20 | 1,805 | 1,853 | 1,805 | 1,853 | +48 | +2.7% | 3,900 |
| 2022/01/19 | 1,912 | 1,937 | 1,805 | 1,805 | -187 | -9.4% | 5,900 |
| 2022/01/18 | 2,006 | 2,032 | 1,990 | 1,992 | -21 | -1% | 1,600 |
| 2022/01/17 | 2,030 | 2,035 | 2,013 | 2,013 | -11 | -0.5% | 2,200 |
801～
850
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
