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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 1,718 | 1,718 | 1,650 | 1,695 | +8 | +0.5% | 3,000 |
| 2025/11/28 | 1,681 | 1,688 | 1,681 | 1,687 | +6 | +0.4% | 3,200 |
| 2025/11/27 | 1,735 | 1,735 | 1,670 | 1,681 | -55 | -3.2% | 13,200 |
| 2025/11/26 | 1,700 | 1,742 | 1,681 | 1,736 | +62 | +3.7% | 6,400 |
| 2025/11/25 | 1,671 | 1,674 | 1,655 | 1,674 | +12 | +0.7% | 5,600 |
| 2025/11/21 | 1,662 | 1,682 | 1,640 | 1,662 | -9 | -0.5% | 10,900 |
| 2025/11/20 | 1,636 | 1,693 | 1,636 | 1,671 | +43 | +2.6% | 4,900 |
| 2025/11/19 | 1,624 | 1,658 | 1,624 | 1,628 | -2 | -0.1% | 2,800 |
| 2025/11/18 | 1,612 | 1,662 | 1,612 | 1,630 | +20 | +1.2% | 8,600 |
| 2025/11/17 | 1,607 | 1,632 | 1,607 | 1,610 | -25 | -1.5% | 4,700 |
| 2025/11/14 | 1,635 | 1,655 | 1,630 | 1,635 | -20 | -1.2% | 5,800 |
| 2025/11/13 | 1,680 | 1,700 | 1,642 | 1,655 | -52 | -3% | 15,500 |
| 2025/11/12 | 1,577 | 1,707 | 1,575 | 1,707 | +63 | +3.8% | 13,100 |
| 2025/11/11 | 1,657 | 1,657 | 1,634 | 1,644 | -27 | -1.6% | 1,000 |
| 2025/11/10 | 1,633 | 1,671 | 1,631 | 1,671 | +38 | +2.3% | 3,000 |
| 2025/11/07 | 1,660 | 1,660 | 1,633 | 1,633 | -31 | -1.9% | 3,200 |
| 2025/11/06 | 1,581 | 1,666 | 1,581 | 1,664 | +69 | +4.3% | 12,000 |
| 2025/11/05 | 1,566 | 1,600 | 1,553 | 1,595 | +15 | +0.9% | 12,100 |
| 2025/11/04 | 1,536 | 1,605 | 1,526 | 1,580 | +182 | +13% | 33,500 |
| 2025/10/31 | 1,398 | 1,398 | 1,387 | 1,398 | -1 | -0.1% | 400 |
| 2025/10/30 | 1,383 | 1,399 | 1,383 | 1,399 | +11 | +0.8% | 1,100 |
| 2025/10/29 | 1,377 | 1,389 | 1,377 | 1,388 | +12 | +0.9% | 1,300 |
| 2025/10/28 | 1,390 | 1,390 | 1,376 | 1,376 | -14 | -1% | 1,900 |
| 2025/10/27 | 1,378 | 1,390 | 1,378 | 1,390 | +14 | +1% | 1,700 |
| 2025/10/24 | 1,382 | 1,382 | 1,376 | 1,376 | -6 | -0.4% | 600 |
| 2025/10/23 | 1,374 | 1,382 | 1,373 | 1,382 | ±0 | ±0% | 1,700 |
| 2025/10/22 | 1,376 | 1,382 | 1,372 | 1,382 | -3 | -0.2% | 700 |
| 2025/10/21 | 1,385 | 1,385 | 1,345 | 1,385 | -3 | -0.2% | 2,800 |
| 2025/10/20 | 1,371 | 1,388 | 1,371 | 1,388 | +17 | +1.2% | 1,600 |
| 2025/10/17 | 1,371 | 1,371 | 1,371 | 1,371 | -8 | -0.6% | 300 |
| 2025/10/16 | 1,355 | 1,379 | 1,355 | 1,379 | +24 | +1.8% | 1,400 |
| 2025/10/15 | 1,370 | 1,371 | 1,350 | 1,355 | -16 | -1.2% | 2,600 |
| 2025/10/14 | 1,371 | 1,371 | 1,368 | 1,371 | -4 | -0.3% | 1,100 |
| 2025/10/10 | 1,385 | 1,385 | 1,373 | 1,375 | -7 | -0.5% | 1,200 |
| 2025/10/09 | 1,385 | 1,385 | 1,382 | 1,382 | -3 | -0.2% | 300 |
| 2025/10/08 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 200 |
| 2025/10/07 | 1,381 | 1,381 | 1,380 | 1,380 | ±0 | ±0% | 1,100 |
| 2025/10/06 | 1,370 | 1,380 | 1,370 | 1,380 | +15 | +1.1% | 500 |
| 2025/10/03 | 1,365 | 1,365 | 1,365 | 1,365 | +7 | +0.5% | 300 |
| 2025/10/02 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 300 |
| 2025/10/01 | 1,375 | 1,375 | 1,358 | 1,358 | -22 | -1.6% | 1,500 |
| 2025/09/30 | 1,379 | 1,390 | 1,367 | 1,380 | +1 | +0.1% | 800 |
| 2025/09/29 | 1,386 | 1,386 | 1,379 | 1,379 | -17 | -1.2% | 500 |
| 2025/09/26 | 1,396 | 1,396 | 1,396 | 1,396 | -4 | -0.3% | 200 |
| 2025/09/25 | 1,398 | 1,400 | 1,393 | 1,400 | +2 | +0.1% | 600 |
| 2025/09/24 | 1,397 | 1,398 | 1,397 | 1,398 | +11 | +0.8% | 700 |
| 2025/09/22 | 1,390 | 1,390 | 1,382 | 1,387 | -1 | -0.1% | 1,700 |
| 2025/09/19 | 1,392 | 1,414 | 1,388 | 1,388 | -5 | -0.4% | 2,900 |
| 2025/09/18 | 1,393 | 1,393 | 1,385 | 1,393 | -1 | -0.1% | 600 |
| 2025/09/17 | 1,401 | 1,401 | 1,391 | 1,394 | -18 | -1.3% | 1,100 |
201～
250
件表示中 / 4034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 | 175,300円 | -2.9% | -29.1% | 3.42% | 7.94倍 | 0.39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、ＯＡ機器向けも |
| 天昇電 | 30,100円 | +0.6% | -11.0% | 1.66% | 8.53倍 | 0.47倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| Ｐアンチエイジ | 58,300円 | -2.8% | -83.4% | 0.00% | 50.83倍 | 0.73倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| 神東塗 | 13,200円 | -11.6% | +14.5% | 0.00% | 22.45倍 | 0.34倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| 細谷火 | 110,500円 | +2.0% | +1.3% | 1.18% | 20.10倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
