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 |
|---|---|---|---|---|---|---|---|
| 2026/07/13 | 1,769 | 1,789 | 1,769 | 1,775 | +14 | +0.8% | 4,800 |
| 2026/07/10 | 1,760 | 1,761 | 1,760 | 1,761 | +1 | +0.1% | 800 |
| 2026/07/09 | 1,760 | 1,767 | 1,760 | 1,760 | ±0 | ±0% | 1,000 |
| 2026/07/08 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2026/07/07 | 1,763 | 1,775 | 1,751 | 1,760 | -14 | -0.8% | 2,700 |
| 2026/07/06 | 1,770 | 1,775 | 1,730 | 1,774 | -6 | -0.3% | 2,600 |
| 2026/07/03 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 600 |
| 2026/07/02 | 1,751 | 1,780 | 1,751 | 1,770 | +19 | +1.1% | 1,000 |
| 2026/07/01 | 1,750 | 1,770 | 1,750 | 1,751 | +1 | +0.1% | 1,300 |
| 2026/06/30 | 1,750 | 1,751 | 1,750 | 1,750 | -1 | -0.1% | 900 |
| 2026/06/29 | 1,738 | 1,751 | 1,734 | 1,751 | +29 | +1.7% | 300 |
| 2026/06/26 | 1,760 | 1,824 | 1,722 | 1,722 | -38 | -2.2% | 2,200 |
| 2026/06/25 | 1,798 | 1,798 | 1,740 | 1,760 | +2 | +0.1% | 1,400 |
| 2026/06/24 | 1,780 | 1,780 | 1,740 | 1,758 | -17 | -1% | 1,500 |
| 2026/06/23 | 1,780 | 1,780 | 1,775 | 1,775 | -12 | -0.7% | 500 |
| 2026/06/22 | 1,779 | 1,800 | 1,774 | 1,787 | +16 | +0.9% | 2,400 |
| 2026/06/19 | 1,774 | 1,774 | 1,771 | 1,771 | -19 | -1.1% | 400 |
| 2026/06/18 | 1,778 | 1,790 | 1,770 | 1,790 | +12 | +0.7% | 1,400 |
| 2026/06/17 | 1,845 | 1,845 | 1,770 | 1,778 | -107 | -5.7% | 4,700 |
| 2026/06/16 | 1,850 | 1,885 | 1,831 | 1,885 | +35 | +1.9% | 8,600 |
| 2026/06/15 | 1,770 | 1,865 | 1,766 | 1,850 | +120 | +6.9% | 25,800 |
| 2026/06/12 | 1,741 | 1,745 | 1,701 | 1,730 | -10 | -0.6% | 11,900 |
| 2026/06/11 | 1,705 | 1,749 | 1,670 | 1,740 | +56 | +3.3% | 7,500 |
| 2026/06/10 | 1,670 | 1,685 | 1,670 | 1,684 | +14 | +0.8% | 1,800 |
| 2026/06/09 | 1,655 | 1,680 | 1,655 | 1,670 | +20 | +1.2% | 1,000 |
| 2026/06/08 | 1,672 | 1,675 | 1,632 | 1,650 | -22 | -1.3% | 2,300 |
| 2026/06/05 | 1,690 | 1,698 | 1,670 | 1,672 | -16 | -0.9% | 3,400 |
| 2026/06/04 | 1,688 | 1,688 | 1,688 | 1,688 | +6 | +0.4% | 400 |
| 2026/06/03 | 1,661 | 1,699 | 1,661 | 1,682 | +8 | +0.5% | 2,600 |
| 2026/06/02 | 1,650 | 1,674 | 1,650 | 1,674 | +18 | +1.1% | 700 |
| 2026/06/01 | 1,709 | 1,716 | 1,650 | 1,656 | -53 | -3.1% | 7,500 |
| 2026/05/29 | 1,607 | 1,734 | 1,607 | 1,709 | +102 | +6.3% | 32,900 |
| 2026/05/28 | 1,589 | 1,625 | 1,575 | 1,607 | +17 | +1.1% | 39,000 |
| 2026/05/27 | 1,587 | 1,590 | 1,570 | 1,590 | ±0 | ±0% | 6,000 |
| 2026/05/26 | 1,590 | 1,590 | 1,582 | 1,590 | ±0 | ±0% | 11,100 |
| 2026/05/25 | 1,599 | 1,599 | 1,577 | 1,590 | -9 | -0.6% | 4,900 |
| 2026/05/22 | 1,593 | 1,611 | 1,593 | 1,599 | +9 | +0.6% | 8,400 |
| 2026/05/21 | 1,599 | 1,605 | 1,585 | 1,590 | -9 | -0.6% | 10,800 |
| 2026/05/20 | 1,639 | 1,639 | 1,555 | 1,599 | -36 | -2.2% | 11,500 |
| 2026/05/19 | 1,617 | 1,635 | 1,616 | 1,635 | -3 | -0.2% | 8,800 |
| 2026/05/18 | 1,619 | 1,669 | 1,619 | 1,638 | -11 | -0.7% | 7,200 |
| 2026/05/15 | 1,675 | 1,680 | 1,641 | 1,649 | -19 | -1.1% | 10,500 |
| 2026/05/14 | 1,705 | 1,750 | 1,668 | 1,668 | -277 | -14.2% | 41,300 |
| 2026/05/13 | 1,968 | 1,975 | 1,940 | 1,945 | -34 | -1.7% | 7,100 |
| 2026/05/12 | 1,990 | 1,990 | 1,958 | 1,979 | +109 | +5.8% | 17,500 |
| 2026/05/11 | 1,867 | 1,871 | 1,848 | 1,870 | +3 | +0.2% | 2,600 |
| 2026/05/08 | 1,862 | 1,867 | 1,851 | 1,867 | +5 | +0.3% | 3,300 |
| 2026/05/07 | 1,859 | 1,879 | 1,840 | 1,862 | +10 | +0.5% | 2,800 |
| 2026/05/01 | 1,835 | 1,852 | 1,835 | 1,852 | +22 | +1.2% | 1,300 |
| 2026/04/30 | 1,828 | 1,836 | 1,828 | 1,830 | ±0 | ±0% | 500 |
51～
100
件表示中 / 4033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 | 176,000円 | -2.9% | -29.1% | 3.41% | 7.97倍 | 0.39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、ＯＡ機器向けも |
| 天昇電 | 29,800円 | - | - | 1.68% | 8.45倍 | 0.46倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| Ｐアンチエイジ | 57,800円 | -2.8% | -83.4% | 0.00% | 50.40倍 | 0.73倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| 細谷火 | 112,500円 | +2.0% | +1.3% | 1.16% | 20.46倍 | 1.29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 |
| 神東塗 | 13,200円 | -11.6% | +14.5% | 0.00% | 22.45倍 | 0.35倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
市場注目の銘柄
チャート関連のコラム
