タカセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,193 | 1,193 | 1,188 | 1,188 | -10 | -0.8% | 300 |
| 2025/03/27 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 100 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,183 | 1,183 | 1,178 | 1,182 | -3 | -0.3% | 8,500 |
| 2025/03/24 | 1,192 | 1,200 | 1,185 | 1,185 | -13 | -1.1% | 600 |
| 2025/03/21 | 1,196 | 1,199 | 1,196 | 1,198 | +21 | +1.8% | 1,100 |
| 2025/03/19 | 1,173 | 1,177 | 1,173 | 1,177 | ±0 | ±0% | 700 |
| 2025/03/18 | 1,177 | 1,177 | 1,177 | 1,177 | +8 | +0.7% | 100 |
| 2025/03/17 | 1,165 | 1,170 | 1,163 | 1,169 | -1 | -0.1% | 800 |
| 2025/03/14 | 1,169 | 1,170 | 1,165 | 1,170 | +2 | +0.2% | 1,300 |
| 2025/03/13 | 1,168 | 1,168 | 1,168 | 1,168 | +2 | +0.2% | 600 |
| 2025/03/12 | 1,164 | 1,166 | 1,164 | 1,166 | ±0 | ±0% | 700 |
| 2025/03/11 | 1,167 | 1,167 | 1,165 | 1,166 | -2 | -0.2% | 1,700 |
| 2025/03/10 | 1,170 | 1,170 | 1,168 | 1,168 | -2 | -0.2% | 300 |
| 2025/03/07 | 1,172 | 1,172 | 1,169 | 1,170 | -2 | -0.2% | 700 |
| 2025/03/06 | 1,172 | 1,172 | 1,172 | 1,172 | +1 | +0.1% | 900 |
| 2025/03/05 | 1,177 | 1,177 | 1,171 | 1,171 | - | - | 5,400 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 1,178 | 1,178 | 1,178 | 1,178 | +8 | +0.7% | 100 |
| 2025/02/28 | 1,177 | 1,177 | 1,170 | 1,170 | -4 | -0.3% | 1,000 |
| 2025/02/27 | 1,178 | 1,180 | 1,173 | 1,174 | +1 | +0.1% | 1,200 |
| 2025/02/26 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 1,900 |
| 2025/02/25 | 1,171 | 1,180 | 1,171 | 1,180 | +9 | +0.8% | 1,800 |
| 2025/02/21 | 1,171 | 1,171 | 1,171 | 1,171 | -9 | -0.8% | 200 |
| 2025/02/20 | 1,179 | 1,180 | 1,179 | 1,180 | +4 | +0.3% | 200 |
| 2025/02/19 | 1,176 | 1,176 | 1,176 | 1,176 | -9 | -0.8% | 200 |
| 2025/02/18 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 200 |
| 2025/02/17 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 200 |
| 2025/02/14 | 1,191 | 1,192 | 1,190 | 1,190 | ±0 | ±0% | 600 |
| 2025/02/13 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 500 |
| 2025/02/12 | 1,175 | 1,185 | 1,175 | 1,185 | +5 | +0.4% | 700 |
| 2025/02/10 | 1,186 | 1,186 | 1,180 | 1,180 | -21 | -1.7% | 600 |
| 2025/02/07 | 1,213 | 1,213 | 1,201 | 1,201 | -12 | -1% | 1,200 |
| 2025/02/06 | 1,223 | 1,230 | 1,213 | 1,213 | - | - | 400 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,242 | 1,242 | 1,242 | 1,242 | -3 | -0.2% | 300 |
| 2025/02/03 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 1,216 | 1,216 | 1,215 | 1,215 | -25 | -2% | 200 |
| 2025/01/29 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,210 | 1,210 | 1,210 | 1,210 | +16 | +1.3% | 100 |
| 2025/01/21 | 1,198 | 1,198 | 1,194 | 1,194 | -12 | -1% | 200 |
| 2025/01/20 | 1,206 | 1,206 | 1,206 | 1,206 | +29 | +2.5% | 100 |
| 2025/01/17 | 1,177 | 1,177 | 1,177 | 1,177 | - | - | 200 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3718件
類似銘柄と比較する
現在ご覧いただいている「タカセ」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 |
|---|---|---|---|---|---|---|---|---|
| タカセ | 111,800円 | +3.1% | +96.6% | 3.13% | 12.54倍 | 0.31倍 |
|
国内を主軸とする物流会社。音楽・映像関連に強く同分野が約３５％占める。倉庫内加工に重点 |
| 大和自 | 83,000円 | +5.6% | - | 0.96% | 73.71倍 | 0.40倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 京極運 | 121,800円 | +4.8% | +68.3% | 0.82% | 29.18倍 | 0.83倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
| 秩父鉄 | 201,100円 | +0.5% | -48.1% | - | - | - |
|
太平洋セメント系で売上高依存度は約２割。埼玉県北部が地盤。不動産賃貸業が利益支える |
| アイエヌＨＤ | - | +2.6% | +4.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
