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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 2,799 | 2,821 | 2,761 | 2,786 | -13 | -0.5% | 2,000 |
| 2018/07/25 | 2,799 | 2,799 | 2,799 | 2,799 | +9 | +0.3% | 200 |
| 2018/07/24 | 2,783 | 2,790 | 2,769 | 2,790 | -12 | -0.4% | 1,700 |
| 2018/07/23 | 2,766 | 2,803 | 2,766 | 2,802 | +2 | +0.1% | 3,100 |
| 2018/07/20 | 2,753 | 2,800 | 2,753 | 2,800 | +47 | +1.7% | 1,400 |
| 2018/07/19 | 2,711 | 2,766 | 2,711 | 2,753 | +33 | +1.2% | 1,600 |
| 2018/07/18 | 2,727 | 2,754 | 2,715 | 2,720 | -9 | -0.3% | 1,500 |
| 2018/07/17 | 2,710 | 2,729 | 2,703 | 2,729 | +24 | +0.9% | 2,700 |
| 2018/07/13 | 2,708 | 2,725 | 2,705 | 2,705 | -3 | -0.1% | 900 |
| 2018/07/12 | 2,680 | 2,730 | 2,678 | 2,708 | +30 | +1.1% | 3,000 |
| 2018/07/11 | 2,700 | 2,700 | 2,665 | 2,678 | -53 | -1.9% | 1,900 |
| 2018/07/10 | 2,700 | 2,755 | 2,700 | 2,731 | +66 | +2.5% | 31,700 |
| 2018/07/09 | 2,631 | 2,677 | 2,602 | 2,665 | -16 | -0.6% | 5,900 |
| 2018/07/06 | 2,570 | 2,681 | 2,570 | 2,681 | +61 | +2.3% | 22,200 |
| 2018/07/05 | 2,802 | 2,812 | 2,590 | 2,620 | -210 | -7.4% | 21,300 |
| 2018/07/04 | 2,903 | 2,903 | 2,811 | 2,830 | -73 | -2.5% | 3,900 |
| 2018/07/03 | 2,963 | 2,995 | 2,801 | 2,903 | -94 | -3.1% | 14,200 |
| 2018/07/02 | 3,050 | 3,050 | 2,982 | 2,997 | -53 | -1.7% | 10,900 |
| 2018/06/29 | 3,075 | 3,075 | 3,010 | 3,050 | +5 | +0.2% | 5,300 |
| 2018/06/28 | 3,230 | 3,260 | 3,035 | 3,045 | -325 | -9.6% | 17,700 |
| 2018/06/27 | 3,350 | 3,370 | 3,335 | 3,370 | -20 | -0.6% | 1,900 |
| 2018/06/26 | 3,350 | 3,400 | 3,335 | 3,390 | ±0 | ±0% | 12,100 |
| 2018/06/25 | 3,410 | 3,425 | 3,390 | 3,390 | -20 | -0.6% | 9,400 |
| 2018/06/22 | 3,430 | 3,440 | 3,405 | 3,410 | -20 | -0.6% | 8,900 |
| 2018/06/21 | 3,390 | 3,440 | 3,390 | 3,430 | +45 | +1.3% | 28,900 |
| 2018/06/20 | 3,410 | 3,410 | 3,350 | 3,385 | -25 | -0.7% | 4,800 |
| 2018/06/19 | 3,430 | 3,455 | 3,360 | 3,410 | -20 | -0.6% | 7,400 |
| 2018/06/18 | 3,430 | 3,440 | 3,390 | 3,430 | +5 | +0.1% | 6,000 |
| 2018/06/15 | 3,465 | 3,490 | 3,425 | 3,425 | -35 | -1% | 3,900 |
| 2018/06/14 | 3,430 | 3,460 | 3,425 | 3,460 | +30 | +0.9% | 1,200 |
| 2018/06/13 | 3,450 | 3,460 | 3,430 | 3,430 | ±0 | ±0% | 5,900 |
| 2018/06/12 | 3,430 | 3,485 | 3,430 | 3,430 | ±0 | ±0% | 7,700 |
| 2018/06/11 | 3,400 | 3,445 | 3,400 | 3,430 | +30 | +0.9% | 3,000 |
| 2018/06/08 | 3,465 | 3,465 | 3,385 | 3,400 | -65 | -1.9% | 5,700 |
| 2018/06/07 | 3,415 | 3,465 | 3,415 | 3,465 | +50 | +1.5% | 2,100 |
| 2018/06/06 | 3,430 | 3,435 | 3,370 | 3,415 | -15 | -0.4% | 11,200 |
| 2018/06/05 | 3,455 | 3,485 | 3,405 | 3,430 | ±0 | ±0% | 16,000 |
| 2018/06/04 | 3,430 | 3,460 | 3,405 | 3,430 | +45 | +1.3% | 3,800 |
| 2018/06/01 | 3,510 | 3,565 | 3,385 | 3,385 | -95 | -2.7% | 26,500 |
| 2018/05/31 | 3,510 | 3,560 | 3,480 | 3,480 | ±0 | ±0% | 8,500 |
| 2018/05/30 | 3,480 | 3,490 | 3,460 | 3,480 | -70 | -2% | 6,400 |
| 2018/05/29 | 3,660 | 3,660 | 3,550 | 3,550 | -115 | -3.1% | 3,100 |
| 2018/05/28 | 3,685 | 3,685 | 3,665 | 3,665 | -20 | -0.5% | 1,800 |
| 2018/05/25 | 3,770 | 3,770 | 3,680 | 3,685 | -85 | -2.3% | 5,000 |
| 2018/05/24 | 3,815 | 3,825 | 3,765 | 3,770 | -80 | -2.1% | 4,700 |
| 2018/05/23 | 3,860 | 3,860 | 3,750 | 3,850 | -45 | -1.2% | 4,900 |
| 2018/05/22 | 3,880 | 3,980 | 3,840 | 3,895 | +20 | +0.5% | 7,000 |
| 2018/05/21 | 3,830 | 3,900 | 3,830 | 3,875 | +45 | +1.2% | 5,900 |
| 2018/05/18 | 3,750 | 3,885 | 3,745 | 3,830 | +115 | +3.1% | 14,100 |
| 2018/05/17 | 3,615 | 4,000 | 3,550 | 3,715 | +170 | +4.8% | 44,600 |
1651～
1700
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
