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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 542 | 542 | 526 | 532 | -5 | -0.9% | 35,000 |
| 2017/07/19 | 538 | 540 | 532 | 537 | -1 | -0.2% | 56,000 |
| 2017/07/18 | 527 | 538 | 520 | 538 | +4 | +0.7% | 22,000 |
| 2017/07/14 | 532 | 534 | 520 | 534 | -3 | -0.6% | 31,000 |
| 2017/07/13 | 547 | 547 | 535 | 537 | -10 | -1.8% | 23,000 |
| 2017/07/12 | 549 | 555 | 527 | 547 | +7 | +1.3% | 88,000 |
| 2017/07/11 | 508 | 560 | 506 | 540 | +25 | +4.9% | 165,000 |
| 2017/07/10 | 482 | 515 | 482 | 515 | +39 | +8.2% | 121,000 |
| 2017/07/07 | 473 | 476 | 473 | 476 | +3 | +0.6% | 15,000 |
| 2017/07/06 | 471 | 477 | 467 | 473 | +2 | +0.4% | 35,000 |
| 2017/07/05 | 468 | 476 | 466 | 471 | +3 | +0.6% | 15,000 |
| 2017/07/04 | 470 | 475 | 468 | 468 | -5 | -1.1% | 22,000 |
| 2017/07/03 | 468 | 477 | 468 | 473 | +5 | +1.1% | 18,000 |
| 2017/06/30 | 469 | 469 | 456 | 468 | -7 | -1.5% | 33,000 |
| 2017/06/29 | 478 | 493 | 466 | 475 | -8 | -1.7% | 58,000 |
| 2017/06/28 | 479 | 483 | 470 | 483 | +5 | +1% | 34,000 |
| 2017/06/27 | 477 | 478 | 474 | 478 | +1 | +0.2% | 14,000 |
| 2017/06/26 | 467 | 478 | 463 | 477 | +11 | +2.4% | 27,000 |
| 2017/06/23 | 473 | 478 | 466 | 466 | -4 | -0.9% | 37,000 |
| 2017/06/22 | 470 | 470 | 461 | 470 | -3 | -0.6% | 22,000 |
| 2017/06/21 | 484 | 484 | 472 | 473 | -11 | -2.3% | 41,000 |
| 2017/06/20 | 489 | 489 | 475 | 484 | -8 | -1.6% | 62,000 |
| 2017/06/19 | 501 | 510 | 491 | 492 | -11 | -2.2% | 40,000 |
| 2017/06/16 | 505 | 505 | 502 | 503 | -1 | -0.2% | 11,000 |
| 2017/06/15 | 515 | 515 | 504 | 504 | -5 | -1% | 18,000 |
| 2017/06/14 | 505 | 515 | 505 | 509 | +4 | +0.8% | 27,000 |
| 2017/06/13 | 515 | 515 | 502 | 505 | -20 | -3.8% | 33,000 |
| 2017/06/12 | 530 | 530 | 512 | 525 | -9 | -1.7% | 40,000 |
| 2017/06/09 | 544 | 545 | 534 | 534 | -6 | -1.1% | 46,000 |
| 2017/06/08 | 540 | 540 | 532 | 540 | +1 | +0.2% | 49,000 |
| 2017/06/07 | 530 | 546 | 528 | 539 | +6 | +1.1% | 68,000 |
| 2017/06/06 | 540 | 549 | 528 | 533 | -7 | -1.3% | 65,000 |
| 2017/06/05 | 510 | 550 | 510 | 540 | +41 | +8.2% | 151,000 |
| 2017/06/02 | 500 | 505 | 497 | 499 | -6 | -1.2% | 28,000 |
| 2017/06/01 | 502 | 508 | 495 | 505 | -1 | -0.2% | 51,000 |
| 2017/05/31 | 516 | 524 | 504 | 506 | -10 | -1.9% | 23,000 |
| 2017/05/30 | 535 | 536 | 504 | 516 | -19 | -3.6% | 67,000 |
| 2017/05/29 | 520 | 550 | 512 | 535 | +35 | +7% | 137,000 |
| 2017/05/26 | 485 | 503 | 479 | 500 | +17 | +3.5% | 92,000 |
| 2017/05/25 | 479 | 487 | 476 | 483 | +5 | +1% | 16,000 |
| 2017/05/24 | 486 | 486 | 472 | 478 | -6 | -1.2% | 17,000 |
| 2017/05/23 | 487 | 487 | 479 | 484 | -3 | -0.6% | 21,000 |
| 2017/05/22 | 461 | 510 | 461 | 487 | +29 | +6.3% | 84,000 |
| 2017/05/19 | 458 | 465 | 454 | 458 | +8 | +1.8% | 31,000 |
| 2017/05/18 | 450 | 455 | 436 | 450 | -12 | -2.6% | 82,000 |
| 2017/05/17 | 478 | 484 | 460 | 462 | -9 | -1.9% | 40,000 |
| 2017/05/16 | 489 | 489 | 470 | 471 | -19 | -3.9% | 61,000 |
| 2017/05/15 | 480 | 500 | 467 | 490 | -46 | -8.6% | 142,000 |
| 2017/05/12 | 553 | 556 | 536 | 536 | -26 | -4.6% | 57,000 |
| 2017/05/11 | 570 | 588 | 552 | 562 | +2 | +0.4% | 109,000 |
1901～
1950
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
