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 |
---|---|---|---|---|---|---|---|
2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/08 | 1,888 | 1,888 | 1,888 | 1,888 | -32 | -1.7% | 100 |
2020/12/07 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 600 |
2020/12/04 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 300 |
2020/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/12/02 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 600 |
2020/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/30 | 1,903 | 1,903 | 1,860 | 1,879 | -24 | -1.3% | 800 |
2020/11/27 | 1,900 | 1,903 | 1,863 | 1,903 | +5 | +0.3% | 900 |
2020/11/26 | 1,898 | 1,898 | 1,898 | 1,898 | +23 | +1.2% | 300 |
2020/11/25 | 1,898 | 1,898 | 1,863 | 1,875 | - | - | 300 |
2020/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/19 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 100 |
2020/11/18 | 1,888 | 1,897 | 1,860 | 1,860 | +6 | +0.3% | 600 |
2020/11/17 | 1,854 | 1,854 | 1,854 | 1,854 | +1 | +0.1% | 100 |
2020/11/16 | 1,852 | 1,853 | 1,852 | 1,853 | +2 | +0.1% | 200 |
2020/11/13 | 1,868 | 1,868 | 1,851 | 1,851 | -19 | -1% | 500 |
2020/11/12 | 1,890 | 1,890 | 1,870 | 1,870 | -14 | -0.7% | 1,000 |
2020/11/11 | 1,884 | 1,884 | 1,884 | 1,884 | -4 | -0.2% | 200 |
2020/11/10 | 1,878 | 1,888 | 1,878 | 1,888 | +43 | +2.3% | 400 |
2020/11/09 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 100 |
2020/11/06 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 200 |
2020/11/05 | 1,885 | 1,885 | 1,845 | 1,845 | -43 | -2.3% | 300 |
2020/11/04 | 1,885 | 1,888 | 1,885 | 1,888 | -1 | -0.1% | 500 |
2020/11/02 | 1,845 | 1,889 | 1,845 | 1,889 | - | - | 1,300 |
2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/28 | 1,790 | 1,820 | 1,790 | 1,820 | - | - | 200 |
2020/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/23 | 1,751 | 1,751 | 1,750 | 1,750 | -1 | -0.1% | 700 |
2020/10/22 | 1,750 | 1,751 | 1,750 | 1,751 | +1 | +0.1% | 400 |
2020/10/21 | 1,740 | 1,751 | 1,740 | 1,750 | -1 | -0.1% | 1,600 |
2020/10/20 | 1,768 | 1,768 | 1,751 | 1,751 | -18 | -1% | 1,000 |
2020/10/19 | 1,769 | 1,769 | 1,769 | 1,769 | -1 | -0.1% | 100 |
2020/10/16 | 1,771 | 1,771 | 1,770 | 1,770 | - | - | 200 |
2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/14 | 1,772 | 1,772 | 1,772 | 1,772 | - | - | 100 |
2020/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/12 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 200 |
2020/10/09 | 1,750 | 1,752 | 1,750 | 1,751 | +1 | +0.1% | 800 |
2020/10/08 | 1,744 | 1,750 | 1,744 | 1,750 | +7 | +0.4% | 300 |
2020/10/07 | 1,744 | 1,744 | 1,743 | 1,743 | -1 | -0.1% | 600 |
2020/10/06 | 1,745 | 1,746 | 1,744 | 1,744 | ±0 | ±0% | 900 |
2020/10/05 | 1,744 | 1,744 | 1,744 | 1,744 | ±0 | ±0% | 200 |
2020/10/02 | 1,744 | 1,744 | 1,744 | 1,744 | - | - | 1,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
件表示中 / 3769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 | 131,500円 | +3.1% | +96.6% | 2.66% | 14.81倍 | 0.36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 |
五健堂HD | - | +2.2% | +27.6% | - | - | - |
|
- |
京極運 | 131,100円 | +4.8% | +68.3% | 0.76% | 31.41倍 | 0.89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 | 202,000円 | +0.5% | -48.1% | 0.00% | 27.28倍 | 0.60倍 |
|
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