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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,500 | 3,570 | 3,480 | 3,545 | +65 | +1.9% | 9,400 |
| 2018/05/15 | 3,535 | 3,580 | 3,370 | 3,480 | -150 | -4.1% | 26,200 |
| 2018/05/14 | 3,550 | 3,630 | 3,520 | 3,630 | +95 | +2.7% | 10,800 |
| 2018/05/11 | 3,480 | 3,545 | 3,450 | 3,535 | +80 | +2.3% | 36,100 |
| 2018/05/10 | 3,460 | 3,490 | 3,430 | 3,455 | +5 | +0.1% | 7,600 |
| 2018/05/09 | 3,460 | 3,540 | 3,390 | 3,450 | -5 | -0.1% | 25,800 |
| 2018/05/08 | 3,410 | 3,475 | 3,405 | 3,455 | +10 | +0.3% | 5,300 |
| 2018/05/07 | 3,470 | 3,470 | 3,385 | 3,445 | -25 | -0.7% | 10,300 |
| 2018/05/02 | 3,470 | 3,480 | 3,460 | 3,470 | ±0 | ±0% | 2,800 |
| 2018/05/01 | 3,455 | 3,485 | 3,450 | 3,470 | ±0 | ±0% | 3,600 |
| 2018/04/27 | 3,500 | 3,500 | 3,460 | 3,470 | -20 | -0.6% | 11,600 |
| 2018/04/26 | 3,500 | 3,515 | 3,460 | 3,490 | -30 | -0.9% | 9,000 |
| 2018/04/25 | 3,495 | 3,545 | 3,470 | 3,520 | +25 | +0.7% | 6,800 |
| 2018/04/24 | 3,505 | 3,530 | 3,480 | 3,495 | +25 | +0.7% | 8,200 |
| 2018/04/23 | 3,465 | 3,555 | 3,465 | 3,470 | +15 | +0.4% | 4,400 |
| 2018/04/20 | 3,500 | 3,530 | 3,450 | 3,455 | -45 | -1.3% | 7,900 |
| 2018/04/19 | 3,545 | 3,550 | 3,495 | 3,500 | -90 | -2.5% | 7,900 |
| 2018/04/18 | 3,600 | 3,630 | 3,545 | 3,590 | -30 | -0.8% | 6,200 |
| 2018/04/17 | 3,600 | 3,630 | 3,580 | 3,620 | +20 | +0.6% | 4,300 |
| 2018/04/16 | 3,710 | 3,710 | 3,590 | 3,600 | -45 | -1.2% | 4,900 |
| 2018/04/13 | 3,640 | 3,695 | 3,640 | 3,645 | +35 | +1% | 2,000 |
| 2018/04/12 | 3,610 | 3,660 | 3,605 | 3,610 | +10 | +0.3% | 2,000 |
| 2018/04/11 | 3,710 | 3,710 | 3,600 | 3,600 | -40 | -1.1% | 2,800 |
| 2018/04/10 | 3,540 | 3,680 | 3,495 | 3,640 | +100 | +2.8% | 34,700 |
| 2018/04/09 | 3,485 | 3,580 | 3,480 | 3,540 | +25 | +0.7% | 6,200 |
| 2018/04/06 | 3,540 | 3,575 | 3,485 | 3,515 | -20 | -0.6% | 9,900 |
| 2018/04/05 | 3,650 | 3,650 | 3,450 | 3,535 | -125 | -3.4% | 16,800 |
| 2018/04/04 | 3,700 | 3,715 | 3,650 | 3,660 | -90 | -2.4% | 2,200 |
| 2018/04/03 | 3,725 | 3,775 | 3,655 | 3,750 | -35 | -0.9% | 3,700 |
| 2018/04/02 | 3,785 | 3,885 | 3,770 | 3,785 | -10 | -0.3% | 2,600 |
| 2018/03/30 | 3,775 | 3,810 | 3,740 | 3,795 | +90 | +2.4% | 2,600 |
| 2018/03/29 | 3,700 | 3,760 | 3,700 | 3,705 | +35 | +1% | 2,300 |
| 2018/03/28 | 3,605 | 3,705 | 3,600 | 3,670 | +15 | +0.4% | 7,100 |
| 2018/03/27 | 3,700 | 3,785 | 3,620 | 3,655 | +45 | +1.2% | 6,200 |
| 2018/03/26 | 3,610 | 3,615 | 3,430 | 3,610 | -95 | -2.6% | 42,700 |
| 2018/03/23 | 3,845 | 3,845 | 3,700 | 3,705 | -210 | -5.4% | 10,200 |
| 2018/03/22 | 3,935 | 3,970 | 3,855 | 3,915 | +50 | +1.3% | 2,400 |
| 2018/03/20 | 3,805 | 3,935 | 3,765 | 3,865 | -5 | -0.1% | 6,600 |
| 2018/03/19 | 4,000 | 4,020 | 3,830 | 3,870 | -150 | -3.7% | 9,400 |
| 2018/03/16 | 4,020 | 4,065 | 3,970 | 4,020 | +60 | +1.5% | 5,000 |
| 2018/03/15 | 3,980 | 3,995 | 3,925 | 3,960 | -35 | -0.9% | 3,600 |
| 2018/03/14 | 4,005 | 4,010 | 3,990 | 3,995 | -10 | -0.2% | 2,200 |
| 2018/03/13 | 3,980 | 4,040 | 3,980 | 4,005 | ±0 | ±0% | 3,200 |
| 2018/03/12 | 4,120 | 4,140 | 3,965 | 4,005 | -45 | -1.1% | 6,900 |
| 2018/03/09 | 4,075 | 4,140 | 4,025 | 4,050 | -15 | -0.4% | 4,100 |
| 2018/03/08 | 4,080 | 4,155 | 4,065 | 4,065 | -35 | -0.9% | 2,000 |
| 2018/03/07 | 4,105 | 4,155 | 4,090 | 4,100 | -50 | -1.2% | 3,200 |
| 2018/03/06 | 4,015 | 4,185 | 4,015 | 4,150 | +170 | +4.3% | 5,900 |
| 2018/03/05 | 4,125 | 4,125 | 3,980 | 3,980 | -145 | -3.5% | 8,600 |
| 2018/03/02 | 4,115 | 4,165 | 4,040 | 4,125 | -85 | -2% | 13,700 |
1701～
1750
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
