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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,100 | 2,101 | 2,100 | 2,101 | -9 | -0.4% | 400 |
| 2024/07/04 | 2,100 | 2,110 | 2,100 | 2,110 | +5 | +0.2% | 1,100 |
| 2024/07/03 | 2,108 | 2,108 | 2,103 | 2,105 | -5 | -0.2% | 700 |
| 2024/07/02 | 2,110 | 2,110 | 2,110 | 2,110 | -10 | -0.5% | 200 |
| 2024/07/01 | 2,146 | 2,147 | 2,120 | 2,120 | -17 | -0.8% | 700 |
| 2024/06/28 | 2,120 | 2,137 | 2,100 | 2,137 | +17 | +0.8% | 1,500 |
| 2024/06/27 | 2,120 | 2,120 | 2,120 | 2,120 | -1 | ±0% | 100 |
| 2024/06/26 | 2,120 | 2,121 | 2,120 | 2,121 | +1 | ±0% | 300 |
| 2024/06/25 | 2,111 | 2,120 | 2,111 | 2,120 | ±0 | ±0% | 200 |
| 2024/06/24 | 2,111 | 2,145 | 2,111 | 2,120 | +17 | +0.8% | 1,000 |
| 2024/06/21 | 2,120 | 2,140 | 2,103 | 2,103 | -17 | -0.8% | 600 |
| 2024/06/20 | 2,136 | 2,136 | 2,120 | 2,120 | -16 | -0.7% | 1,100 |
| 2024/06/19 | 2,120 | 2,136 | 2,120 | 2,136 | -10 | -0.5% | 500 |
| 2024/06/18 | 2,120 | 2,146 | 2,120 | 2,146 | +24 | +1.1% | 200 |
| 2024/06/17 | 2,123 | 2,131 | 2,120 | 2,122 | +2 | +0.1% | 800 |
| 2024/06/14 | 2,144 | 2,144 | 2,120 | 2,120 | -23 | -1.1% | 400 |
| 2024/06/13 | 2,170 | 2,170 | 2,143 | 2,143 | +23 | +1.1% | 300 |
| 2024/06/12 | 2,102 | 2,132 | 2,102 | 2,120 | +19 | +0.9% | 500 |
| 2024/06/11 | 2,125 | 2,125 | 2,101 | 2,101 | -29 | -1.4% | 700 |
| 2024/06/10 | 2,125 | 2,134 | 2,100 | 2,130 | - | - | 3,000 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 2,143 | 2,143 | 2,125 | 2,125 | -17 | -0.8% | 500 |
| 2024/06/05 | 2,127 | 2,177 | 2,127 | 2,142 | +17 | +0.8% | 800 |
| 2024/06/04 | 2,080 | 2,140 | 2,080 | 2,125 | +45 | +2.2% | 6,800 |
| 2024/06/03 | 2,144 | 2,144 | 2,080 | 2,080 | -65 | -3% | 2,000 |
| 2024/05/31 | 2,094 | 2,153 | 2,094 | 2,145 | +52 | +2.5% | 1,200 |
| 2024/05/30 | 2,115 | 2,115 | 2,093 | 2,093 | -27 | -1.3% | 800 |
| 2024/05/29 | 2,120 | 2,120 | 2,118 | 2,120 | ±0 | ±0% | 1,300 |
| 2024/05/28 | 2,124 | 2,131 | 2,120 | 2,120 | -4 | -0.2% | 1,500 |
| 2024/05/27 | 2,123 | 2,127 | 2,119 | 2,124 | +4 | +0.2% | 1,000 |
| 2024/05/24 | 2,121 | 2,121 | 2,100 | 2,120 | -1 | ±0% | 800 |
| 2024/05/23 | 2,100 | 2,124 | 2,100 | 2,121 | -4 | -0.2% | 1,200 |
| 2024/05/22 | 2,125 | 2,125 | 2,125 | 2,125 | +20 | +1% | 200 |
| 2024/05/21 | 2,120 | 2,125 | 2,105 | 2,105 | -15 | -0.7% | 2,500 |
| 2024/05/20 | 2,121 | 2,121 | 2,095 | 2,120 | +25 | +1.2% | 2,000 |
| 2024/05/17 | 2,085 | 2,100 | 2,060 | 2,095 | +8 | +0.4% | 5,500 |
| 2024/05/16 | 2,101 | 2,124 | 2,060 | 2,087 | -41 | -1.9% | 3,500 |
| 2024/05/15 | 2,129 | 2,129 | 2,128 | 2,128 | -2 | -0.1% | 200 |
| 2024/05/14 | 2,101 | 2,133 | 2,091 | 2,130 | +29 | +1.4% | 3,100 |
| 2024/05/13 | 2,136 | 2,161 | 2,078 | 2,101 | -64 | -3% | 6,100 |
| 2024/05/10 | 2,135 | 2,165 | 2,135 | 2,165 | +15 | +0.7% | 700 |
| 2024/05/09 | 2,167 | 2,167 | 2,133 | 2,150 | -18 | -0.8% | 1,600 |
| 2024/05/08 | 2,159 | 2,168 | 2,157 | 2,168 | +13 | +0.6% | 800 |
| 2024/05/07 | 2,140 | 2,157 | 2,140 | 2,155 | +25 | +1.2% | 800 |
| 2024/05/02 | 2,127 | 2,131 | 2,127 | 2,130 | +3 | +0.1% | 500 |
| 2024/05/01 | 2,120 | 2,127 | 2,120 | 2,127 | -41 | -1.9% | 300 |
| 2024/04/30 | 2,150 | 2,168 | 2,122 | 2,168 | +21 | +1% | 400 |
| 2024/04/26 | 2,141 | 2,159 | 2,111 | 2,147 | -21 | -1% | 1,500 |
| 2024/04/25 | 2,161 | 2,168 | 2,111 | 2,168 | +7 | +0.3% | 700 |
| 2024/04/24 | 2,149 | 2,163 | 2,139 | 2,161 | +39 | +1.8% | 400 |
201～
250
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
