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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,141 | 2,159 | 2,111 | 2,147 | -21 | -1% | 1,500 |
| 2024/04/25 | 2,161 | 2,168 | 2,111 | 2,168 | +7 | +0.3% | 700 |
| 2024/04/24 | 2,149 | 2,163 | 2,139 | 2,161 | +39 | +1.8% | 400 |
| 2024/04/23 | 2,150 | 2,155 | 2,122 | 2,122 | -49 | -2.3% | 2,900 |
| 2024/04/22 | 2,171 | 2,171 | 2,171 | 2,171 | +15 | +0.7% | 3,700 |
| 2024/04/19 | 2,126 | 2,156 | 2,101 | 2,156 | +9 | +0.4% | 2,000 |
| 2024/04/18 | 2,123 | 2,156 | 2,112 | 2,147 | -26 | -1.2% | 3,800 |
| 2024/04/17 | 2,173 | 2,219 | 2,172 | 2,173 | -20 | -0.9% | 2,300 |
| 2024/04/16 | 2,234 | 2,234 | 2,193 | 2,193 | -14 | -0.6% | 1,400 |
| 2024/04/15 | 2,207 | 2,207 | 2,206 | 2,207 | -13 | -0.6% | 400 |
| 2024/04/12 | 2,196 | 2,230 | 2,196 | 2,220 | +30 | +1.4% | 1,000 |
| 2024/04/11 | 2,216 | 2,231 | 2,190 | 2,190 | -27 | -1.2% | 1,500 |
| 2024/04/10 | 2,220 | 2,225 | 2,217 | 2,217 | -8 | -0.4% | 1,500 |
| 2024/04/09 | 2,213 | 2,225 | 2,213 | 2,225 | +3 | +0.1% | 2,500 |
| 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 |
1～
50
件表示中 / 3445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 | 214,700円 | +2.4% | -5.3% | 1.68% | 6.09倍 | 0.49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 | 174,600円 | +18.9% | -78.0% | 0.00% | 105.31倍 | 8.18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 |
| サンエー化研 | 54,100円 | -0.7% | - | 3.33% | 17.83倍 | 0.29倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| シーボン | 140,000円 | +4.4% | - | 1.07% | 80.97倍 | 1.04倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| 昭和化 | 44,900円 | -0.3% | -28.1% | 1.78% | 10.59倍 | 0.65倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
