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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 2,223 | 2,264 | 2,222 | 2,222 | -9 | -0.4% | 1,000 |
| 2024/04/05 | 2,232 | 2,232 | 2,220 | 2,231 | -4 | -0.2% | 600 |
| 2024/04/04 | 2,263 | 2,263 | 2,235 | 2,235 | -23 | -1% | 1,400 |
| 2024/04/03 | 2,220 | 2,258 | 2,220 | 2,258 | +32 | +1.4% | 700 |
| 2024/04/02 | 2,223 | 2,251 | 2,223 | 2,226 | -6 | -0.3% | 600 |
| 2024/04/01 | 2,250 | 2,250 | 2,232 | 2,232 | +1 | ±0% | 1,000 |
| 2024/03/29 | 2,245 | 2,259 | 2,230 | 2,231 | -14 | -0.6% | 3,300 |
| 2024/03/28 | 2,238 | 2,264 | 2,230 | 2,245 | -11 | -0.5% | 2,500 |
| 2024/03/27 | 2,256 | 2,263 | 2,256 | 2,256 | +2 | +0.1% | 600 |
| 2024/03/26 | 2,259 | 2,276 | 2,254 | 2,254 | -6 | -0.3% | 1,800 |
| 2024/03/25 | 2,261 | 2,273 | 2,255 | 2,260 | +1 | ±0% | 3,800 |
| 2024/03/22 | 2,275 | 2,275 | 2,258 | 2,259 | -14 | -0.6% | 1,800 |
| 2024/03/21 | 2,285 | 2,300 | 2,190 | 2,273 | -5 | -0.2% | 6,900 |
| 2024/03/19 | 2,296 | 2,297 | 2,274 | 2,278 | ±0 | ±0% | 1,300 |
| 2024/03/18 | 2,297 | 2,344 | 2,262 | 2,278 | -19 | -0.8% | 3,100 |
| 2024/03/15 | 2,303 | 2,303 | 2,297 | 2,297 | -11 | -0.5% | 400 |
| 2024/03/14 | 2,269 | 2,323 | 2,269 | 2,308 | -9 | -0.4% | 1,300 |
| 2024/03/13 | 2,330 | 2,330 | 2,300 | 2,317 | ±0 | ±0% | 500 |
| 2024/03/12 | 2,235 | 2,317 | 2,235 | 2,317 | +81 | +3.6% | 500 |
| 2024/03/11 | 2,340 | 2,340 | 2,236 | 2,236 | -138 | -5.8% | 9,100 |
| 2024/03/08 | 2,396 | 2,397 | 2,340 | 2,374 | +24 | +1% | 8,900 |
| 2024/03/07 | 2,277 | 2,378 | 2,277 | 2,350 | +85 | +3.8% | 13,400 |
| 2024/03/06 | 2,197 | 2,265 | 2,191 | 2,265 | +41 | +1.8% | 7,000 |
| 2024/03/05 | 2,250 | 2,250 | 2,170 | 2,224 | +4 | +0.2% | 8,600 |
| 2024/03/04 | 2,208 | 2,230 | 2,193 | 2,220 | +40 | +1.8% | 3,100 |
| 2024/03/01 | 2,105 | 2,200 | 2,105 | 2,180 | +79 | +3.8% | 11,100 |
| 2024/02/29 | 2,120 | 2,120 | 2,075 | 2,101 | -24 | -1.1% | 2,400 |
| 2024/02/28 | 2,124 | 2,130 | 2,100 | 2,125 | +1 | ±0% | 4,000 |
| 2024/02/27 | 2,112 | 2,125 | 2,086 | 2,124 | +24 | +1.1% | 5,300 |
| 2024/02/26 | 2,150 | 2,150 | 2,081 | 2,100 | -30 | -1.4% | 5,400 |
| 2024/02/22 | 2,150 | 2,159 | 2,122 | 2,130 | -26 | -1.2% | 3,000 |
| 2024/02/21 | 2,122 | 2,171 | 2,121 | 2,156 | -15 | -0.7% | 1,400 |
| 2024/02/20 | 2,165 | 2,179 | 2,143 | 2,171 | +28 | +1.3% | 1,900 |
| 2024/02/19 | 2,066 | 2,143 | 2,066 | 2,143 | +73 | +3.5% | 3,200 |
| 2024/02/16 | 2,130 | 2,145 | 2,053 | 2,070 | -57 | -2.7% | 7,800 |
| 2024/02/15 | 2,122 | 2,196 | 2,120 | 2,127 | -23 | -1.1% | 2,700 |
| 2024/02/14 | 2,133 | 2,229 | 2,133 | 2,150 | -33 | -1.5% | 11,700 |
| 2024/02/13 | 2,232 | 2,255 | 2,172 | 2,183 | -60 | -2.7% | 9,800 |
| 2024/02/09 | 2,238 | 2,246 | 2,170 | 2,243 | -9 | -0.4% | 6,300 |
| 2024/02/08 | 2,236 | 2,263 | 2,210 | 2,252 | +16 | +0.7% | 2,800 |
| 2024/02/07 | 2,258 | 2,262 | 2,227 | 2,236 | -22 | -1% | 1,400 |
| 2024/02/06 | 2,294 | 2,294 | 2,258 | 2,258 | -37 | -1.6% | 1,500 |
| 2024/02/05 | 2,238 | 2,295 | 2,236 | 2,295 | +86 | +3.9% | 5,200 |
| 2024/02/02 | 2,237 | 2,240 | 2,209 | 2,209 | -28 | -1.3% | 3,500 |
| 2024/02/01 | 2,240 | 2,240 | 2,221 | 2,237 | -3 | -0.1% | 1,000 |
| 2024/01/31 | 2,226 | 2,247 | 2,221 | 2,240 | +31 | +1.4% | 4,200 |
| 2024/01/30 | 2,183 | 2,215 | 2,183 | 2,209 | +48 | +2.2% | 2,100 |
| 2024/01/29 | 2,147 | 2,179 | 2,147 | 2,161 | +14 | +0.7% | 3,700 |
| 2024/01/26 | 2,155 | 2,155 | 2,131 | 2,147 | -8 | -0.4% | 2,100 |
| 2024/01/25 | 2,137 | 2,155 | 2,114 | 2,155 | +20 | +0.9% | 3,200 |
351～
400
件表示中 / 3781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 | 119,500円 | +9.5% | +70.2% | 0.00% | 116.81倍 | 2.04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 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50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 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00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 | 124,000円 | +6.9% | +27.3% | 3.15% | 15.56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
