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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,401 | 1,414 | 1,401 | 1,414 | +13 | +0.9% | 200 |
| 2025/02/17 | 1,412 | 1,413 | 1,401 | 1,401 | -41 | -2.8% | 1,800 |
| 2025/02/14 | 1,405 | 1,442 | 1,401 | 1,442 | +37 | +2.6% | 1,400 |
| 2025/02/13 | 1,399 | 1,405 | 1,396 | 1,405 | +4 | +0.3% | 3,100 |
| 2025/02/12 | 1,411 | 1,411 | 1,401 | 1,401 | -15 | -1.1% | 400 |
| 2025/02/10 | 1,402 | 1,416 | 1,396 | 1,416 | +5 | +0.4% | 1,200 |
| 2025/02/07 | 1,420 | 1,420 | 1,411 | 1,411 | -19 | -1.3% | 600 |
| 2025/02/06 | 1,421 | 1,430 | 1,409 | 1,430 | +4 | +0.3% | 500 |
| 2025/02/05 | 1,411 | 1,433 | 1,411 | 1,426 | +11 | +0.8% | 2,400 |
| 2025/02/04 | 1,390 | 1,420 | 1,385 | 1,415 | +25 | +1.8% | 4,200 |
| 2025/02/03 | 1,380 | 1,394 | 1,380 | 1,390 | +12 | +0.9% | 1,000 |
| 2025/01/31 | 1,383 | 1,383 | 1,378 | 1,378 | -10 | -0.7% | 400 |
| 2025/01/30 | 1,392 | 1,392 | 1,388 | 1,388 | -17 | -1.2% | 400 |
| 2025/01/29 | 1,379 | 1,405 | 1,377 | 1,405 | +29 | +2.1% | 400 |
| 2025/01/28 | 1,389 | 1,390 | 1,376 | 1,376 | -13 | -0.9% | 700 |
| 2025/01/27 | 1,387 | 1,389 | 1,381 | 1,389 | +1 | +0.1% | 900 |
| 2025/01/24 | 1,376 | 1,388 | 1,376 | 1,388 | +10 | +0.7% | 300 |
| 2025/01/23 | 1,375 | 1,378 | 1,375 | 1,378 | +3 | +0.2% | 200 |
| 2025/01/22 | 1,378 | 1,378 | 1,375 | 1,375 | ±0 | ±0% | 700 |
| 2025/01/21 | 1,378 | 1,382 | 1,375 | 1,375 | -3 | -0.2% | 300 |
| 2025/01/20 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 500 |
| 2025/01/17 | 1,378 | 1,378 | 1,375 | 1,378 | +5 | +0.4% | 400 |
| 2025/01/16 | 1,379 | 1,379 | 1,373 | 1,373 | -4 | -0.3% | 700 |
| 2025/01/15 | 1,389 | 1,389 | 1,377 | 1,377 | -12 | -0.9% | 1,200 |
| 2025/01/14 | 1,380 | 1,398 | 1,378 | 1,389 | -1 | -0.1% | 1,300 |
| 2025/01/10 | 1,380 | 1,390 | 1,371 | 1,390 | +8 | +0.6% | 400 |
| 2025/01/09 | 1,384 | 1,385 | 1,382 | 1,382 | -7 | -0.5% | 700 |
| 2025/01/08 | 1,390 | 1,390 | 1,388 | 1,389 | -1 | -0.1% | 600 |
| 2025/01/07 | 1,390 | 1,390 | 1,389 | 1,390 | +2 | +0.1% | 1,400 |
| 2025/01/06 | 1,378 | 1,388 | 1,377 | 1,388 | +16 | +1.2% | 1,100 |
| 2024/12/30 | 1,371 | 1,372 | 1,371 | 1,372 | +7 | +0.5% | 2,700 |
| 2024/12/27 | 1,333 | 1,365 | 1,333 | 1,365 | +35 | +2.6% | 5,300 |
| 2024/12/26 | 1,317 | 1,336 | 1,317 | 1,330 | +11 | +0.8% | 7,400 |
| 2024/12/25 | 1,315 | 1,319 | 1,313 | 1,319 | +2 | +0.2% | 7,100 |
| 2024/12/24 | 1,326 | 1,326 | 1,315 | 1,317 | -10 | -0.8% | 6,400 |
| 2024/12/23 | 1,330 | 1,330 | 1,327 | 1,327 | -4 | -0.3% | 10,300 |
| 2024/12/20 | 1,335 | 1,336 | 1,330 | 1,331 | -3 | -0.2% | 4,700 |
| 2024/12/19 | 1,340 | 1,340 | 1,332 | 1,334 | -12 | -0.9% | 16,400 |
| 2024/12/18 | 1,352 | 1,352 | 1,346 | 1,346 | -10 | -0.7% | 3,800 |
| 2024/12/17 | 1,364 | 1,367 | 1,337 | 1,356 | -12 | -0.9% | 6,100 |
| 2024/12/16 | 1,365 | 1,368 | 1,356 | 1,368 | -5 | -0.4% | 3,400 |
| 2024/12/13 | 1,384 | 1,385 | 1,354 | 1,373 | -18 | -1.3% | 4,900 |
| 2024/12/12 | 1,386 | 1,391 | 1,384 | 1,391 | +5 | +0.4% | 2,700 |
| 2024/12/11 | 1,386 | 1,386 | 1,386 | 1,386 | ±0 | ±0% | 700 |
| 2024/12/10 | 1,384 | 1,388 | 1,384 | 1,386 | +2 | +0.1% | 500 |
| 2024/12/09 | 1,385 | 1,386 | 1,384 | 1,384 | -2 | -0.1% | 700 |
| 2024/12/06 | 1,392 | 1,392 | 1,384 | 1,386 | -6 | -0.4% | 1,800 |
| 2024/12/05 | 1,390 | 1,392 | 1,390 | 1,392 | +9 | +0.7% | 600 |
| 2024/12/04 | 1,394 | 1,394 | 1,383 | 1,383 | -19 | -1.4% | 900 |
| 2024/12/03 | 1,389 | 1,402 | 1,388 | 1,402 | +13 | +0.9% | 2,000 |
51～
100
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
