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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 100 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,247 | 1,247 | 1,227 | 1,227 | -23 | -1.8% | 300 |
| 2024/10/18 | 1,251 | 1,251 | 1,250 | 1,250 | +10 | +0.8% | 300 |
| 2024/10/17 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2024/10/16 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 500 |
| 2024/10/10 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 500 |
| 2024/10/09 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 100 |
| 2024/10/08 | 1,250 | 1,250 | 1,244 | 1,244 | -6 | -0.5% | 1,000 |
| 2024/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,250 | 1,250 | 1,243 | 1,243 | ±0 | ±0% | 2,000 |
| 2024/10/02 | 1,230 | 1,243 | 1,229 | 1,243 | -47 | -3.6% | 14,000 |
| 2024/10/01 | 1,290 | 1,300 | 1,286 | 1,290 | ±0 | ±0% | 1,600 |
| 2024/09/30 | 1,255 | 1,290 | 1,255 | 1,290 | +35 | +2.8% | 500 |
| 2024/09/27 | 1,208 | 1,255 | 1,208 | 1,255 | -1,340 | -51.6% | 1,400 |
| 2024/09/26 | 2,560 | 2,595 | 2,560 | 2,595 | +35 | +1.4% | 200 |
| 2024/09/25 | 2,560 | 2,560 | 2,560 | 2,560 | - | - | 400 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 2,560 | 2,560 | 2,560 | 2,560 | +20 | +0.8% | 100 |
| 2024/09/19 | 2,542 | 2,542 | 2,540 | 2,540 | -12 | -0.5% | 200 |
| 2024/09/18 | 2,552 | 2,552 | 2,502 | 2,552 | ±0 | ±0% | 300 |
| 2024/09/17 | 2,539 | 2,552 | 2,539 | 2,552 | - | - | 200 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 2,530 | 2,530 | 2,530 | 2,530 | +7 | +0.3% | 200 |
| 2024/09/11 | 2,526 | 2,526 | 2,523 | 2,523 | - | - | 400 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 2,530 | 2,530 | 2,530 | 2,530 | -23 | -0.9% | 100 |
| 2024/09/06 | 2,554 | 2,554 | 2,553 | 2,553 | +7 | +0.3% | 200 |
| 2024/09/05 | 2,561 | 2,561 | 2,546 | 2,546 | +6 | +0.2% | 300 |
| 2024/09/04 | 2,552 | 2,556 | 2,540 | 2,540 | - | - | 1,000 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 2,600 | 2,600 | 2,600 | 2,600 | ±0 | ±0% | 200 |
| 2024/08/30 | 2,600 | 2,600 | 2,600 | 2,600 | -4 | -0.2% | 200 |
| 2024/08/29 | 2,604 | 2,604 | 2,604 | 2,604 | +6 | +0.2% | 300 |
| 2024/08/28 | 2,628 | 2,628 | 2,576 | 2,598 | -31 | -1.2% | 2,000 |
| 2024/08/27 | 2,580 | 2,730 | 2,562 | 2,629 | +78 | +3.1% | 7,100 |
| 2024/08/26 | 2,601 | 2,601 | 2,551 | 2,551 | -50 | -1.9% | 300 |
| 2024/08/23 | 2,552 | 2,601 | 2,551 | 2,601 | +51 | +2% | 700 |
| 2024/08/22 | 2,550 | 2,550 | 2,550 | 2,550 | +9 | +0.4% | 300 |
| 2024/08/21 | 2,541 | 2,541 | 2,541 | 2,541 | -9 | -0.4% | 100 |
| 2024/08/20 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 100 |
| 2024/08/19 | 2,550 | 2,550 | 2,550 | 2,550 | +11 | +0.4% | 300 |
| 2024/08/16 | 2,540 | 2,540 | 2,539 | 2,539 | +24 | +1% | 400 |
| 2024/08/15 | 2,521 | 2,521 | 2,515 | 2,515 | +25 | +1% | 600 |
| 2024/08/14 | 2,490 | 2,490 | 2,490 | 2,490 | +35 | +1.4% | 100 |
201～
250
件表示中 / 3767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 | 125,800円 | +3.1% | +96.6% | 2.78% | 14.16倍 | 0.34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 | 97,500円 | +5.6% | - | 0.82% | 87.60倍 | 0.48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 | 132,000円 | +4.8% | +68.3% | 0.76% | 31.62倍 | 0.90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 | 203,900円 | +0.5% | -48.1% | 0.00% | 27.53倍 | 0.61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
