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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 2,058 | 2,162 | 2,014 | 2,124 | +154 | +7.8% | 38,800 |
2023/12/05 | 1,979 | 1,983 | 1,939 | 1,970 | -14 | -0.7% | 6,900 |
2023/12/04 | 2,011 | 2,011 | 1,936 | 1,984 | -39 | -1.9% | 17,900 |
2023/12/01 | 2,025 | 2,065 | 2,000 | 2,023 | -2 | -0.1% | 10,600 |
2023/11/30 | 1,882 | 2,070 | 1,881 | 2,025 | +161 | +8.6% | 25,200 |
2023/11/29 | 1,885 | 1,890 | 1,835 | 1,864 | -21 | -1.1% | 6,300 |
2023/11/28 | 1,844 | 1,885 | 1,831 | 1,885 | +41 | +2.2% | 5,000 |
2023/11/27 | 1,852 | 1,852 | 1,816 | 1,844 | +14 | +0.8% | 2,200 |
2023/11/24 | 1,803 | 1,850 | 1,803 | 1,830 | +23 | +1.3% | 2,200 |
2023/11/22 | 1,821 | 1,849 | 1,807 | 1,807 | +2 | +0.1% | 700 |
2023/11/21 | 1,802 | 1,805 | 1,802 | 1,805 | +3 | +0.2% | 300 |
2023/11/20 | 1,829 | 1,833 | 1,802 | 1,802 | -27 | -1.5% | 4,300 |
2023/11/17 | 1,801 | 1,830 | 1,790 | 1,829 | +28 | +1.6% | 2,900 |
2023/11/16 | 1,815 | 1,815 | 1,801 | 1,801 | -4 | -0.2% | 1,700 |
2023/11/15 | 1,810 | 1,818 | 1,804 | 1,805 | -10 | -0.6% | 1,200 |
2023/11/14 | 1,812 | 1,838 | 1,802 | 1,815 | -4 | -0.2% | 2,600 |
2023/11/13 | 1,835 | 1,860 | 1,810 | 1,819 | +19 | +1.1% | 2,900 |
2023/11/10 | 1,800 | 1,800 | 1,769 | 1,800 | - | - | 2,100 |
2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/08 | 1,855 | 1,855 | 1,775 | 1,827 | +1 | +0.1% | 1,500 |
2023/11/07 | 1,861 | 1,861 | 1,826 | 1,826 | -37 | -2% | 300 |
2023/11/06 | 1,840 | 1,870 | 1,807 | 1,863 | +30 | +1.6% | 2,600 |
2023/11/02 | 1,845 | 1,846 | 1,826 | 1,833 | +22 | +1.2% | 1,700 |
2023/11/01 | 1,819 | 1,864 | 1,751 | 1,811 | +61 | +3.5% | 8,200 |
2023/10/31 | 1,751 | 1,751 | 1,750 | 1,750 | -6 | -0.3% | 200 |
2023/10/30 | 1,760 | 1,767 | 1,755 | 1,756 | -44 | -2.4% | 1,000 |
2023/10/27 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 500 |
2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/25 | 1,786 | 1,800 | 1,786 | 1,800 | - | - | 600 |
2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/23 | 1,808 | 1,808 | 1,744 | 1,746 | -53 | -2.9% | 1,500 |
2023/10/20 | 1,731 | 1,799 | 1,731 | 1,799 | +68 | +3.9% | 1,200 |
2023/10/19 | 1,703 | 1,731 | 1,703 | 1,731 | ±0 | ±0% | 300 |
2023/10/18 | 1,760 | 1,760 | 1,731 | 1,731 | -45 | -2.5% | 4,200 |
2023/10/17 | 1,761 | 1,776 | 1,761 | 1,776 | +15 | +0.9% | 600 |
2023/10/16 | 1,771 | 1,771 | 1,761 | 1,761 | -45 | -2.5% | 400 |
2023/10/13 | 1,784 | 1,806 | 1,758 | 1,806 | +4 | +0.2% | 1,200 |
2023/10/12 | 1,810 | 1,810 | 1,802 | 1,802 | +4 | +0.2% | 300 |
2023/10/11 | 1,798 | 1,822 | 1,798 | 1,798 | -1 | -0.1% | 1,100 |
2023/10/10 | 1,823 | 1,823 | 1,725 | 1,799 | +3 | +0.2% | 1,800 |
2023/10/06 | 1,785 | 1,821 | 1,785 | 1,796 | +19 | +1.1% | 600 |
2023/10/05 | 1,732 | 1,777 | 1,732 | 1,777 | +45 | +2.6% | 1,100 |
2023/10/04 | 1,736 | 1,740 | 1,711 | 1,732 | -19 | -1.1% | 4,000 |
2023/10/03 | 1,783 | 1,814 | 1,739 | 1,751 | -58 | -3.2% | 6,200 |
2023/10/02 | 1,800 | 1,828 | 1,785 | 1,809 | -1 | -0.1% | 2,800 |
2023/09/29 | 1,806 | 1,810 | 1,803 | 1,810 | -17 | -0.9% | 400 |
2023/09/28 | 1,813 | 1,864 | 1,811 | 1,827 | +16 | +0.9% | 2,600 |
2023/09/27 | 1,823 | 1,825 | 1,811 | 1,811 | -3 | -0.2% | 2,200 |
2023/09/26 | 1,830 | 1,830 | 1,814 | 1,814 | -6 | -0.3% | 900 |
2023/09/25 | 1,811 | 1,820 | 1,810 | 1,820 | +9 | +0.5% | 400 |
101~
150
件表示中 / 3450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 | 214,000円 | +2.4% | -5.3% | 1.68% | 6.07倍 | 0.48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 |
有機薬 | 30,300円 | +0.7% | +69.7% | 2.64% | 8.94倍 | 0.56倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
日理化 | 17,800円 | -3.3% | +185.7% | 0.00% | 66.42倍 | 0.40倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
シーボン | 139,200円 | +4.4% | - | 1.08% | 80.51倍 | 1.03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 |
サンエー化研 | 53,100円 | -0.7% | - | 3.39% | 17.49倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム