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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,758 | 1,790 | 1,728 | 1,790 | +40 | +2.3% | 4,000 |
| 2021/11/09 | 1,780 | 1,780 | 1,750 | 1,750 | -47 | -2.6% | 1,100 |
| 2021/11/08 | 1,801 | 1,801 | 1,777 | 1,797 | +6 | +0.3% | 2,400 |
| 2021/11/05 | 1,842 | 1,842 | 1,791 | 1,791 | -51 | -2.8% | 2,600 |
| 2021/11/04 | 1,847 | 1,847 | 1,817 | 1,842 | +12 | +0.7% | 2,500 |
| 2021/11/02 | 1,796 | 1,830 | 1,780 | 1,830 | +69 | +3.9% | 3,900 |
| 2021/11/01 | 1,776 | 1,777 | 1,761 | 1,761 | ±0 | ±0% | 1,600 |
| 2021/10/29 | 1,763 | 1,770 | 1,750 | 1,761 | +15 | +0.9% | 900 |
| 2021/10/28 | 1,754 | 1,760 | 1,746 | 1,746 | -33 | -1.9% | 1,200 |
| 2021/10/27 | 1,750 | 1,779 | 1,750 | 1,779 | +29 | +1.7% | 2,300 |
| 2021/10/26 | 1,749 | 1,750 | 1,742 | 1,750 | -8 | -0.5% | 600 |
| 2021/10/25 | 1,736 | 1,758 | 1,736 | 1,758 | +11 | +0.6% | 300 |
| 2021/10/22 | 1,731 | 1,747 | 1,731 | 1,747 | -8 | -0.5% | 500 |
| 2021/10/21 | 1,748 | 1,755 | 1,729 | 1,755 | ±0 | ±0% | 700 |
| 2021/10/20 | 1,749 | 1,757 | 1,745 | 1,755 | -5 | -0.3% | 1,600 |
| 2021/10/19 | 1,733 | 1,769 | 1,733 | 1,760 | +20 | +1.1% | 700 |
| 2021/10/18 | 1,740 | 1,740 | 1,740 | 1,740 | -7 | -0.4% | 100 |
| 2021/10/15 | 1,765 | 1,765 | 1,747 | 1,747 | +17 | +1% | 500 |
| 2021/10/14 | 1,750 | 1,750 | 1,725 | 1,730 | -12 | -0.7% | 2,800 |
| 2021/10/13 | 1,764 | 1,764 | 1,742 | 1,742 | -19 | -1.1% | 200 |
| 2021/10/12 | 1,745 | 1,761 | 1,726 | 1,761 | +10 | +0.6% | 1,800 |
| 2021/10/11 | 1,749 | 1,775 | 1,733 | 1,751 | +15 | +0.9% | 2,600 |
| 2021/10/08 | 1,746 | 1,746 | 1,735 | 1,736 | -14 | -0.8% | 300 |
| 2021/10/07 | 1,747 | 1,750 | 1,723 | 1,750 | +20 | +1.2% | 600 |
| 2021/10/06 | 1,757 | 1,757 | 1,723 | 1,730 | -17 | -1% | 900 |
| 2021/10/05 | 1,770 | 1,792 | 1,728 | 1,747 | -23 | -1.3% | 4,100 |
| 2021/10/04 | 1,800 | 1,800 | 1,770 | 1,770 | -50 | -2.7% | 800 |
| 2021/10/01 | 1,820 | 1,826 | 1,820 | 1,820 | ±0 | ±0% | 1,400 |
| 2021/09/30 | 1,842 | 1,842 | 1,820 | 1,820 | -22 | -1.2% | 2,700 |
| 2021/09/29 | 1,875 | 1,875 | 1,837 | 1,842 | -38 | -2% | 900 |
| 2021/09/28 | 1,873 | 1,880 | 1,866 | 1,880 | +4 | +0.2% | 400 |
| 2021/09/27 | 1,876 | 1,876 | 1,876 | 1,876 | +10 | +0.5% | 300 |
| 2021/09/24 | 1,849 | 1,875 | 1,849 | 1,866 | +26 | +1.4% | 1,400 |
| 2021/09/22 | 1,869 | 1,869 | 1,840 | 1,840 | -20 | -1.1% | 2,100 |
| 2021/09/21 | 1,850 | 1,860 | 1,822 | 1,860 | +5 | +0.3% | 1,800 |
| 2021/09/17 | 1,860 | 1,874 | 1,855 | 1,855 | +25 | +1.4% | 1,800 |
| 2021/09/16 | 1,830 | 1,855 | 1,830 | 1,830 | +9 | +0.5% | 2,200 |
| 2021/09/15 | 1,843 | 1,843 | 1,821 | 1,821 | -24 | -1.3% | 2,400 |
| 2021/09/14 | 1,870 | 1,870 | 1,830 | 1,845 | -25 | -1.3% | 3,300 |
| 2021/09/13 | 1,880 | 1,880 | 1,850 | 1,870 | -6 | -0.3% | 2,200 |
| 2021/09/10 | 1,871 | 1,896 | 1,871 | 1,876 | +9 | +0.5% | 1,100 |
| 2021/09/09 | 1,885 | 1,895 | 1,864 | 1,867 | -13 | -0.7% | 1,800 |
| 2021/09/08 | 1,890 | 1,928 | 1,880 | 1,880 | +5 | +0.3% | 4,900 |
| 2021/09/07 | 1,860 | 1,879 | 1,860 | 1,875 | +16 | +0.9% | 1,700 |
| 2021/09/06 | 1,852 | 1,870 | 1,842 | 1,859 | +18 | +1% | 5,900 |
| 2021/09/03 | 1,830 | 1,855 | 1,821 | 1,841 | +21 | +1.2% | 6,000 |
| 2021/09/02 | 1,832 | 1,850 | 1,812 | 1,820 | +1 | +0.1% | 4,600 |
| 2021/09/01 | 1,800 | 1,819 | 1,785 | 1,819 | +37 | +2.1% | 3,600 |
| 2021/08/31 | 1,830 | 1,830 | 1,782 | 1,782 | -48 | -2.6% | 2,200 |
| 2021/08/30 | 1,845 | 1,845 | 1,823 | 1,830 | +6 | +0.3% | 1,200 |
851～
900
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
