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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,389 | 1,389 | 1,385 | 1,389 | ±0 | ±0% | 700 |
| 2024/11/29 | 1,386 | 1,389 | 1,386 | 1,389 | +4 | +0.3% | 700 |
| 2024/11/28 | 1,380 | 1,392 | 1,380 | 1,385 | +5 | +0.4% | 2,100 |
| 2024/11/27 | 1,397 | 1,397 | 1,380 | 1,380 | -17 | -1.2% | 3,100 |
| 2024/11/26 | 1,408 | 1,408 | 1,395 | 1,397 | -13 | -0.9% | 2,500 |
| 2024/11/25 | 1,412 | 1,415 | 1,408 | 1,410 | +3 | +0.2% | 600 |
| 2024/11/22 | 1,410 | 1,426 | 1,398 | 1,407 | -3 | -0.2% | 5,000 |
| 2024/11/21 | 1,409 | 1,410 | 1,409 | 1,410 | +2 | +0.1% | 400 |
| 2024/11/20 | 1,415 | 1,418 | 1,406 | 1,408 | -7 | -0.5% | 4,300 |
| 2024/11/19 | 1,410 | 1,415 | 1,410 | 1,415 | +2 | +0.1% | 5,300 |
| 2024/11/18 | 1,418 | 1,420 | 1,413 | 1,413 | -7 | -0.5% | 1,200 |
| 2024/11/15 | 1,433 | 1,433 | 1,417 | 1,420 | -14 | -1% | 600 |
| 2024/11/14 | 1,420 | 1,434 | 1,416 | 1,434 | +16 | +1.1% | 2,800 |
| 2024/11/13 | 1,429 | 1,435 | 1,416 | 1,418 | -17 | -1.2% | 3,200 |
| 2024/11/12 | 1,425 | 1,440 | 1,425 | 1,435 | +4 | +0.3% | 900 |
| 2024/11/11 | 1,427 | 1,450 | 1,427 | 1,431 | -5 | -0.3% | 2,900 |
| 2024/11/08 | 1,427 | 1,436 | 1,420 | 1,436 | +11 | +0.8% | 13,000 |
| 2024/11/07 | 1,445 | 1,449 | 1,420 | 1,425 | -20 | -1.4% | 4,900 |
| 2024/11/06 | 1,445 | 1,455 | 1,442 | 1,445 | ±0 | ±0% | 2,300 |
| 2024/11/05 | 1,465 | 1,465 | 1,445 | 1,445 | -5 | -0.3% | 3,700 |
| 2024/11/01 | 1,550 | 1,550 | 1,441 | 1,450 | -115 | -7.3% | 14,400 |
| 2024/10/31 | 1,590 | 1,600 | 1,560 | 1,565 | -21 | -1.3% | 1,400 |
| 2024/10/30 | 1,580 | 1,586 | 1,567 | 1,586 | +6 | +0.4% | 4,900 |
| 2024/10/29 | 1,599 | 1,599 | 1,563 | 1,580 | -19 | -1.2% | 5,200 |
| 2024/10/28 | 1,561 | 1,599 | 1,561 | 1,599 | +38 | +2.4% | 600 |
| 2024/10/25 | 1,577 | 1,585 | 1,560 | 1,561 | -34 | -2.1% | 2,800 |
| 2024/10/24 | 1,596 | 1,596 | 1,572 | 1,595 | -1 | -0.1% | 3,800 |
| 2024/10/23 | 1,629 | 1,629 | 1,591 | 1,596 | -35 | -2.1% | 3,400 |
| 2024/10/22 | 1,649 | 1,649 | 1,620 | 1,631 | -19 | -1.2% | 4,100 |
| 2024/10/21 | 1,663 | 1,663 | 1,650 | 1,650 | -12 | -0.7% | 1,500 |
| 2024/10/18 | 1,662 | 1,664 | 1,662 | 1,662 | ±0 | ±0% | 300 |
| 2024/10/17 | 1,662 | 1,674 | 1,662 | 1,662 | ±0 | ±0% | 800 |
| 2024/10/16 | 1,677 | 1,677 | 1,661 | 1,662 | -18 | -1.1% | 600 |
| 2024/10/15 | 1,679 | 1,680 | 1,663 | 1,680 | +1 | +0.1% | 300 |
| 2024/10/11 | 1,663 | 1,679 | 1,663 | 1,679 | +19 | +1.1% | 500 |
| 2024/10/10 | 1,672 | 1,672 | 1,660 | 1,660 | -12 | -0.7% | 1,000 |
| 2024/10/09 | 1,675 | 1,677 | 1,668 | 1,672 | -8 | -0.5% | 2,400 |
| 2024/10/08 | 1,684 | 1,684 | 1,680 | 1,680 | -10 | -0.6% | 400 |
| 2024/10/07 | 1,691 | 1,722 | 1,690 | 1,690 | -4 | -0.2% | 2,500 |
| 2024/10/04 | 1,702 | 1,702 | 1,694 | 1,694 | -13 | -0.8% | 900 |
| 2024/10/03 | 1,677 | 1,707 | 1,677 | 1,707 | +34 | +2% | 600 |
| 2024/10/02 | 1,672 | 1,673 | 1,672 | 1,673 | -7 | -0.4% | 300 |
| 2024/10/01 | 1,670 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 900 |
| 2024/09/30 | 1,682 | 1,682 | 1,680 | 1,680 | -9 | -0.5% | 1,900 |
| 2024/09/27 | 1,682 | 1,722 | 1,682 | 1,689 | +8 | +0.5% | 2,100 |
| 2024/09/26 | 1,681 | 1,687 | 1,680 | 1,681 | ±0 | ±0% | 1,500 |
| 2024/09/25 | 1,683 | 1,693 | 1,675 | 1,681 | -2 | -0.1% | 1,300 |
| 2024/09/24 | 1,674 | 1,683 | 1,674 | 1,683 | +7 | +0.4% | 1,700 |
| 2024/09/20 | 1,675 | 1,685 | 1,674 | 1,676 | +8 | +0.5% | 2,200 |
| 2024/09/19 | 1,656 | 1,668 | 1,656 | 1,668 | +12 | +0.7% | 600 |
101～
150
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
