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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,275 | 4,325 | 4,230 | 4,295 | +25 | +0.6% | 5,900 |
| 2018/02/19 | 4,230 | 4,295 | 4,200 | 4,270 | +115 | +2.8% | 4,600 |
| 2018/02/16 | 4,085 | 4,245 | 4,085 | 4,155 | +120 | +3% | 7,000 |
| 2018/02/15 | 4,070 | 4,170 | 4,035 | 4,035 | +30 | +0.7% | 8,700 |
| 2018/02/14 | 4,260 | 4,300 | 4,005 | 4,005 | -395 | -9% | 12,400 |
| 2018/02/13 | 4,345 | 4,440 | 4,085 | 4,400 | +545 | +14.1% | 42,600 |
| 2018/02/09 | 3,745 | 3,920 | 3,745 | 3,855 | -170 | -4.2% | 13,800 |
| 2018/02/08 | 3,875 | 4,175 | 3,875 | 4,025 | +150 | +3.9% | 34,100 |
| 2018/02/07 | 4,245 | 4,245 | 3,875 | 3,875 | -95 | -2.4% | 9,500 |
| 2018/02/06 | 4,020 | 4,095 | 3,740 | 3,970 | -400 | -9.2% | 27,000 |
| 2018/02/05 | 4,315 | 4,500 | 4,220 | 4,370 | -15 | -0.3% | 22,400 |
| 2018/02/02 | 4,420 | 4,455 | 4,385 | 4,385 | -105 | -2.3% | 4,200 |
| 2018/02/01 | 4,485 | 4,495 | 4,405 | 4,490 | +60 | +1.4% | 4,400 |
| 2018/01/31 | 4,465 | 4,500 | 4,375 | 4,430 | -40 | -0.9% | 9,100 |
| 2018/01/30 | 4,495 | 4,500 | 4,345 | 4,470 | -30 | -0.7% | 16,300 |
| 2018/01/29 | 4,405 | 4,500 | 4,345 | 4,500 | +100 | +2.3% | 8,500 |
| 2018/01/26 | 4,420 | 4,460 | 4,395 | 4,400 | -60 | -1.3% | 4,800 |
| 2018/01/25 | 4,440 | 4,500 | 4,425 | 4,460 | -50 | -1.1% | 4,800 |
| 2018/01/24 | 4,460 | 4,560 | 4,390 | 4,510 | +45 | +1% | 8,100 |
| 2018/01/23 | 4,485 | 4,515 | 4,445 | 4,465 | ±0 | ±0% | 7,900 |
| 2018/01/22 | 4,410 | 4,510 | 4,385 | 4,465 | +85 | +1.9% | 12,900 |
| 2018/01/19 | 4,300 | 4,380 | 4,210 | 4,380 | +50 | +1.2% | 13,400 |
| 2018/01/18 | 4,430 | 4,490 | 4,330 | 4,330 | -80 | -1.8% | 5,800 |
| 2018/01/17 | 4,395 | 4,445 | 4,360 | 4,410 | -55 | -1.2% | 5,200 |
| 2018/01/16 | 4,400 | 4,470 | 4,355 | 4,465 | +20 | +0.4% | 8,300 |
| 2018/01/15 | 4,480 | 4,485 | 4,335 | 4,445 | +45 | +1% | 12,800 |
| 2018/01/12 | 4,260 | 4,430 | 4,230 | 4,400 | +140 | +3.3% | 18,100 |
| 2018/01/11 | 4,170 | 4,270 | 4,165 | 4,260 | +95 | +2.3% | 15,300 |
| 2018/01/10 | 4,150 | 4,165 | 4,080 | 4,165 | +95 | +2.3% | 13,400 |
| 2018/01/09 | 3,980 | 4,175 | 3,980 | 4,070 | +105 | +2.6% | 12,400 |
| 2018/01/05 | 3,960 | 3,965 | 3,910 | 3,965 | +70 | +1.8% | 5,800 |
| 2018/01/04 | 3,995 | 3,995 | 3,850 | 3,895 | -40 | -1% | 5,800 |
| 2017/12/29 | 3,990 | 3,990 | 3,920 | 3,935 | -55 | -1.4% | 5,200 |
| 2017/12/28 | 4,050 | 4,050 | 3,875 | 3,990 | -60 | -1.5% | 6,500 |
| 2017/12/27 | 4,150 | 4,150 | 4,035 | 4,050 | ±0 | ±0% | 9,900 |
| 2017/12/26 | 4,020 | 4,050 | 3,935 | 4,050 | +10 | +0.2% | 6,900 |
| 2017/12/25 | 3,950 | 4,150 | 3,850 | 4,040 | +210 | +5.5% | 23,700 |
| 2017/12/22 | 3,685 | 3,940 | 3,680 | 3,830 | +155 | +4.2% | 15,500 |
| 2017/12/21 | 3,670 | 3,685 | 3,650 | 3,675 | +65 | +1.8% | 17,800 |
| 2017/12/20 | 3,640 | 3,695 | 3,610 | 3,610 | -30 | -0.8% | 4,000 |
| 2017/12/19 | 3,690 | 3,690 | 3,640 | 3,640 | -45 | -1.2% | 2,900 |
| 2017/12/18 | 3,640 | 3,700 | 3,610 | 3,685 | +50 | +1.4% | 4,800 |
| 2017/12/15 | 3,630 | 3,700 | 3,590 | 3,635 | -15 | -0.4% | 16,200 |
| 2017/12/14 | 3,710 | 3,710 | 3,630 | 3,650 | -50 | -1.4% | 26,800 |
| 2017/12/13 | 3,745 | 3,755 | 3,700 | 3,700 | -30 | -0.8% | 6,300 |
| 2017/12/12 | 3,745 | 3,775 | 3,730 | 3,730 | +10 | +0.3% | 13,100 |
| 2017/12/11 | 3,745 | 3,750 | 3,715 | 3,720 | -15 | -0.4% | 7,200 |
| 2017/12/08 | 3,730 | 3,745 | 3,705 | 3,735 | +10 | +0.3% | 4,200 |
| 2017/12/07 | 3,735 | 3,810 | 3,710 | 3,725 | -10 | -0.3% | 4,700 |
| 2017/12/06 | 3,815 | 3,815 | 3,685 | 3,735 | -85 | -2.2% | 10,700 |
1801～
1850
件表示中 / 3735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 | 132,200円 | -9.6% | +14.8% | 3.78% | 12.71倍 | 0.32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 | 54,500円 | +8.0% | +78.3% | 3.67% | 4.68倍 | 0.98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 | 100,100円 | -0.4% | -4.7% | 1.00% | 20.23倍 | 1.25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 | 96,500円 | +9.5% | +70.2% | 0.00% | 95.17倍 | 1.67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 | 136,100円 | +1.2% | +26.9% | - | - | - |
|
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
