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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,392 | 1,392 | 1,388 | 1,388 | -17 | -1.2% | 400 |
| 2025/01/29 | 1,379 | 1,405 | 1,377 | 1,405 | +29 | +2.1% | 400 |
| 2025/01/28 | 1,389 | 1,390 | 1,376 | 1,376 | -13 | -0.9% | 700 |
| 2025/01/27 | 1,387 | 1,389 | 1,381 | 1,389 | +1 | +0.1% | 900 |
| 2025/01/24 | 1,376 | 1,388 | 1,376 | 1,388 | +10 | +0.7% | 300 |
| 2025/01/23 | 1,375 | 1,378 | 1,375 | 1,378 | +3 | +0.2% | 200 |
| 2025/01/22 | 1,378 | 1,378 | 1,375 | 1,375 | ±0 | ±0% | 700 |
| 2025/01/21 | 1,378 | 1,382 | 1,375 | 1,375 | -3 | -0.2% | 300 |
| 2025/01/20 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 500 |
| 2025/01/17 | 1,378 | 1,378 | 1,375 | 1,378 | +5 | +0.4% | 400 |
| 2025/01/16 | 1,379 | 1,379 | 1,373 | 1,373 | -4 | -0.3% | 700 |
| 2025/01/15 | 1,389 | 1,389 | 1,377 | 1,377 | -12 | -0.9% | 1,200 |
| 2025/01/14 | 1,380 | 1,398 | 1,378 | 1,389 | -1 | -0.1% | 1,300 |
| 2025/01/10 | 1,380 | 1,390 | 1,371 | 1,390 | +8 | +0.6% | 400 |
| 2025/01/09 | 1,384 | 1,385 | 1,382 | 1,382 | -7 | -0.5% | 700 |
| 2025/01/08 | 1,390 | 1,390 | 1,388 | 1,389 | -1 | -0.1% | 600 |
| 2025/01/07 | 1,390 | 1,390 | 1,389 | 1,390 | +2 | +0.1% | 1,400 |
| 2025/01/06 | 1,378 | 1,388 | 1,377 | 1,388 | +16 | +1.2% | 1,100 |
| 2024/12/30 | 1,371 | 1,372 | 1,371 | 1,372 | +7 | +0.5% | 2,700 |
| 2024/12/27 | 1,333 | 1,365 | 1,333 | 1,365 | +35 | +2.6% | 5,300 |
| 2024/12/26 | 1,317 | 1,336 | 1,317 | 1,330 | +11 | +0.8% | 7,400 |
| 2024/12/25 | 1,315 | 1,319 | 1,313 | 1,319 | +2 | +0.2% | 7,100 |
| 2024/12/24 | 1,326 | 1,326 | 1,315 | 1,317 | -10 | -0.8% | 6,400 |
| 2024/12/23 | 1,330 | 1,330 | 1,327 | 1,327 | -4 | -0.3% | 10,300 |
| 2024/12/20 | 1,335 | 1,336 | 1,330 | 1,331 | -3 | -0.2% | 4,700 |
| 2024/12/19 | 1,340 | 1,340 | 1,332 | 1,334 | -12 | -0.9% | 16,400 |
| 2024/12/18 | 1,352 | 1,352 | 1,346 | 1,346 | -10 | -0.7% | 3,800 |
| 2024/12/17 | 1,364 | 1,367 | 1,337 | 1,356 | -12 | -0.9% | 6,100 |
| 2024/12/16 | 1,365 | 1,368 | 1,356 | 1,368 | -5 | -0.4% | 3,400 |
| 2024/12/13 | 1,384 | 1,385 | 1,354 | 1,373 | -18 | -1.3% | 4,900 |
| 2024/12/12 | 1,386 | 1,391 | 1,384 | 1,391 | +5 | +0.4% | 2,700 |
| 2024/12/11 | 1,386 | 1,386 | 1,386 | 1,386 | ±0 | ±0% | 700 |
| 2024/12/10 | 1,384 | 1,388 | 1,384 | 1,386 | +2 | +0.1% | 500 |
| 2024/12/09 | 1,385 | 1,386 | 1,384 | 1,384 | -2 | -0.1% | 700 |
| 2024/12/06 | 1,392 | 1,392 | 1,384 | 1,386 | -6 | -0.4% | 1,800 |
| 2024/12/05 | 1,390 | 1,392 | 1,390 | 1,392 | +9 | +0.7% | 600 |
| 2024/12/04 | 1,394 | 1,394 | 1,383 | 1,383 | -19 | -1.4% | 900 |
| 2024/12/03 | 1,389 | 1,402 | 1,388 | 1,402 | +13 | +0.9% | 2,000 |
| 2024/12/02 | 1,389 | 1,389 | 1,385 | 1,389 | ±0 | ±0% | 700 |
| 2024/11/29 | 1,386 | 1,389 | 1,386 | 1,389 | +4 | +0.3% | 700 |
| 2024/11/28 | 1,380 | 1,392 | 1,380 | 1,385 | +5 | +0.4% | 2,100 |
| 2024/11/27 | 1,397 | 1,397 | 1,380 | 1,380 | -17 | -1.2% | 3,100 |
| 2024/11/26 | 1,408 | 1,408 | 1,395 | 1,397 | -13 | -0.9% | 2,500 |
| 2024/11/25 | 1,412 | 1,415 | 1,408 | 1,410 | +3 | +0.2% | 600 |
| 2024/11/22 | 1,410 | 1,426 | 1,398 | 1,407 | -3 | -0.2% | 5,000 |
| 2024/11/21 | 1,409 | 1,410 | 1,409 | 1,410 | +2 | +0.1% | 400 |
| 2024/11/20 | 1,415 | 1,418 | 1,406 | 1,408 | -7 | -0.5% | 4,300 |
| 2024/11/19 | 1,410 | 1,415 | 1,410 | 1,415 | +2 | +0.1% | 5,300 |
| 2024/11/18 | 1,418 | 1,420 | 1,413 | 1,413 | -7 | -0.5% | 1,200 |
| 2024/11/15 | 1,433 | 1,433 | 1,417 | 1,420 | -14 | -1% | 600 |
151～
200
件表示中 / 3780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 | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51倍 | 0.34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 |
| Ｗａｑｏｏ | 120,000円 | +9.5% | +70.2% | 0.00% | 117.30倍 | 2.05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 |
| 細谷火 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42倍 | 1.26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 |
| 大阪油化 | 312,500円 | +6.4% | +268.4% | 1.12% | - | 1.98倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ポバール興 | 124,100円 | +6.9% | +27.3% | 3.14% | 15.57倍 | 0.57倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
市場注目の銘柄
チャート関連のコラム
