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 |
---|---|---|---|---|---|---|---|
2020/02/18 | 1,967 | 1,967 | 1,967 | 1,967 | ±0 | ±0% | 100 |
2020/02/17 | 1,967 | 1,967 | 1,967 | 1,967 | - | - | 100 |
2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/13 | 1,900 | 1,912 | 1,900 | 1,912 | - | - | 500 |
2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/07 | 1,900 | 1,900 | 1,900 | 1,900 | -2 | -0.1% | 100 |
2020/02/06 | 1,900 | 1,902 | 1,900 | 1,902 | +2 | +0.1% | 200 |
2020/02/05 | 1,900 | 1,940 | 1,900 | 1,900 | ±0 | ±0% | 1,400 |
2020/02/04 | 1,900 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 1,200 |
2020/02/03 | 1,890 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 600 |
2020/01/31 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 400 |
2020/01/30 | 1,900 | 1,900 | 1,893 | 1,900 | ±0 | ±0% | 500 |
2020/01/29 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
2020/01/28 | 1,978 | 1,978 | 1,900 | 1,900 | -85 | -4.3% | 500 |
2020/01/27 | 1,938 | 1,985 | 1,938 | 1,985 | +85 | +4.5% | 1,100 |
2020/01/24 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
2020/01/23 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 400 |
2020/01/22 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 400 |
2020/01/21 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 600 |
2020/01/20 | 1,900 | 1,900 | 1,880 | 1,900 | +25 | +1.3% | 1,000 |
2020/01/17 | 1,900 | 1,900 | 1,875 | 1,875 | +15 | +0.8% | 200 |
2020/01/16 | 1,900 | 1,900 | 1,860 | 1,860 | -40 | -2.1% | 700 |
2020/01/15 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 700 |
2020/01/14 | 1,894 | 1,901 | 1,894 | 1,900 | +6 | +0.3% | 1,200 |
2020/01/10 | 1,900 | 1,900 | 1,894 | 1,894 | -6 | -0.3% | 700 |
2020/01/09 | 1,890 | 1,930 | 1,890 | 1,900 | -30 | -1.6% | 1,500 |
2020/01/08 | 1,923 | 1,930 | 1,923 | 1,930 | +29 | +1.5% | 1,000 |
2020/01/07 | 1,864 | 1,901 | 1,864 | 1,901 | +37 | +2% | 300 |
2020/01/06 | 1,864 | 1,864 | 1,862 | 1,864 | +2 | +0.1% | 700 |
2019/12/30 | 1,886 | 1,886 | 1,862 | 1,862 | -38 | -2% | 600 |
2019/12/27 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 400 |
2019/12/26 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 300 |
2019/12/25 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
2019/12/24 | 1,871 | 1,900 | 1,871 | 1,900 | ±0 | ±0% | 900 |
2019/12/23 | 1,881 | 1,900 | 1,881 | 1,900 | ±0 | ±0% | 1,100 |
2019/12/20 | 1,856 | 1,900 | 1,856 | 1,900 | +19 | +1% | 600 |
2019/12/19 | 1,861 | 1,900 | 1,861 | 1,881 | -19 | -1% | 1,200 |
2019/12/18 | 1,895 | 1,900 | 1,875 | 1,900 | +5 | +0.3% | 700 |
2019/12/17 | 1,896 | 1,900 | 1,895 | 1,895 | +5 | +0.3% | 600 |
2019/12/16 | 1,900 | 1,903 | 1,820 | 1,890 | -48 | -2.5% | 2,000 |
2019/12/13 | 1,900 | 1,938 | 1,900 | 1,938 | +38 | +2% | 1,100 |
2019/12/12 | 1,925 | 1,939 | 1,900 | 1,900 | -39 | -2% | 2,200 |
2019/12/11 | 1,931 | 1,939 | 1,900 | 1,939 | -1 | -0.1% | 400 |
2019/12/10 | 1,891 | 1,940 | 1,880 | 1,940 | +9 | +0.5% | 1,500 |
2019/12/09 | 1,931 | 1,931 | 1,931 | 1,931 | +21 | +1.1% | 100 |
2019/12/06 | 1,880 | 1,910 | 1,880 | 1,910 | +10 | +0.5% | 1,200 |
2019/12/05 | 1,875 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 300 |
2019/12/04 | 1,873 | 1,900 | 1,873 | 1,900 | ±0 | ±0% | 1,000 |
2019/12/03 | 1,890 | 1,900 | 1,890 | 1,900 | -13 | -0.7% | 200 |
1351~
1400
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