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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,656 | 1,656 | 1,656 | 1,656 | -2 | -0.1% | 500 |
| 2024/09/17 | 1,665 | 1,665 | 1,656 | 1,658 | -7 | -0.4% | 600 |
| 2024/09/13 | 1,648 | 1,670 | 1,648 | 1,665 | +15 | +0.9% | 1,100 |
| 2024/09/12 | 1,651 | 1,669 | 1,650 | 1,650 | ±0 | ±0% | 2,600 |
| 2024/09/11 | 1,667 | 1,670 | 1,650 | 1,650 | -12 | -0.7% | 2,500 |
| 2024/09/10 | 1,679 | 1,687 | 1,662 | 1,662 | +3 | +0.2% | 1,100 |
| 2024/09/09 | 1,659 | 1,659 | 1,650 | 1,659 | -19 | -1.1% | 900 |
| 2024/09/06 | 1,668 | 1,678 | 1,668 | 1,678 | +11 | +0.7% | 1,000 |
| 2024/09/05 | 1,665 | 1,667 | 1,652 | 1,667 | +2 | +0.1% | 600 |
| 2024/09/04 | 1,672 | 1,699 | 1,664 | 1,665 | -19 | -1.1% | 3,200 |
| 2024/09/03 | 1,692 | 1,692 | 1,684 | 1,684 | -16 | -0.9% | 6,800 |
| 2024/09/02 | 1,698 | 1,704 | 1,685 | 1,700 | +2 | +0.1% | 1,600 |
| 2024/08/30 | 1,681 | 1,700 | 1,681 | 1,698 | +17 | +1% | 2,000 |
| 2024/08/29 | 1,668 | 1,681 | 1,668 | 1,681 | +15 | +0.9% | 1,400 |
| 2024/08/28 | 1,670 | 1,673 | 1,666 | 1,666 | ±0 | ±0% | 1,500 |
| 2024/08/27 | 1,676 | 1,692 | 1,664 | 1,666 | -10 | -0.6% | 2,800 |
| 2024/08/26 | 1,677 | 1,677 | 1,663 | 1,676 | +3 | +0.2% | 2,700 |
| 2024/08/23 | 1,680 | 1,680 | 1,653 | 1,673 | -7 | -0.4% | 800 |
| 2024/08/22 | 1,664 | 1,680 | 1,660 | 1,680 | +16 | +1% | 1,100 |
| 2024/08/21 | 1,660 | 1,679 | 1,652 | 1,664 | +4 | +0.2% | 1,200 |
| 2024/08/20 | 1,661 | 1,701 | 1,652 | 1,660 | +10 | +0.6% | 3,600 |
| 2024/08/19 | 1,677 | 1,686 | 1,650 | 1,650 | -24 | -1.4% | 2,800 |
| 2024/08/16 | 1,669 | 1,677 | 1,660 | 1,674 | +5 | +0.3% | 4,600 |
| 2024/08/15 | 1,630 | 1,680 | 1,628 | 1,669 | +29 | +1.8% | 4,500 |
| 2024/08/14 | 1,644 | 1,665 | 1,638 | 1,640 | -30 | -1.8% | 6,400 |
| 2024/08/13 | 1,660 | 1,681 | 1,630 | 1,670 | -99 | -5.6% | 10,900 |
| 2024/08/09 | 1,742 | 1,777 | 1,702 | 1,769 | +46 | +2.7% | 3,600 |
| 2024/08/08 | 1,691 | 1,764 | 1,691 | 1,723 | +13 | +0.8% | 3,800 |
| 2024/08/07 | 1,652 | 1,770 | 1,652 | 1,710 | -22 | -1.3% | 5,700 |
| 2024/08/06 | 1,700 | 1,820 | 1,700 | 1,732 | +82 | +5% | 1,500 |
| 2024/08/05 | 1,836 | 1,841 | 1,650 | 1,650 | -250 | -13.2% | 7,500 |
| 2024/08/02 | 2,006 | 2,006 | 1,900 | 1,900 | -134 | -6.6% | 3,900 |
| 2024/08/01 | 2,073 | 2,073 | 2,002 | 2,034 | - | - | 800 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 2,079 | 2,079 | 2,079 | 2,079 | +39 | +1.9% | 100 |
| 2024/07/29 | 2,033 | 2,040 | 1,998 | 2,040 | +7 | +0.3% | 4,300 |
| 2024/07/26 | 2,019 | 2,039 | 2,019 | 2,033 | +14 | +0.7% | 1,600 |
| 2024/07/25 | 2,040 | 2,040 | 2,006 | 2,019 | -42 | -2% | 2,300 |
| 2024/07/24 | 2,077 | 2,077 | 2,061 | 2,061 | -27 | -1.3% | 600 |
| 2024/07/23 | 2,087 | 2,088 | 2,075 | 2,088 | +5 | +0.2% | 400 |
| 2024/07/22 | 2,076 | 2,083 | 2,076 | 2,083 | +7 | +0.3% | 1,500 |
| 2024/07/19 | 2,085 | 2,085 | 2,071 | 2,076 | -9 | -0.4% | 1,200 |
| 2024/07/18 | 2,095 | 2,098 | 2,082 | 2,085 | -24 | -1.1% | 2,200 |
| 2024/07/17 | 2,119 | 2,119 | 2,109 | 2,109 | +18 | +0.9% | 200 |
| 2024/07/16 | 2,119 | 2,119 | 2,091 | 2,091 | -28 | -1.3% | 300 |
| 2024/07/12 | 2,084 | 2,119 | 2,084 | 2,119 | -1 | ±0% | 1,800 |
| 2024/07/11 | 2,120 | 2,120 | 2,100 | 2,120 | -12 | -0.6% | 1,200 |
| 2024/07/10 | 2,133 | 2,133 | 2,132 | 2,132 | -1 | ±0% | 400 |
| 2024/07/09 | 2,109 | 2,135 | 2,109 | 2,133 | +23 | +1.1% | 500 |
| 2024/07/08 | 2,105 | 2,131 | 2,080 | 2,110 | +9 | +0.4% | 1,600 |
151～
200
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
