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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,645 | 1,677 | 1,645 | 1,677 | +12 | +0.7% | 2,000 |
2023/07/20 | 1,647 | 1,678 | 1,647 | 1,665 | +28 | +1.7% | 6,200 |
2023/07/19 | 1,633 | 1,640 | 1,628 | 1,637 | -3 | -0.2% | 800 |
2023/07/18 | 1,641 | 1,641 | 1,634 | 1,640 | +18 | +1.1% | 2,100 |
2023/07/14 | 1,648 | 1,648 | 1,622 | 1,622 | -18 | -1.1% | 800 |
2023/07/13 | 1,649 | 1,649 | 1,640 | 1,640 | -9 | -0.5% | 2,200 |
2023/07/12 | 1,657 | 1,657 | 1,644 | 1,649 | +2 | +0.1% | 700 |
2023/07/11 | 1,642 | 1,654 | 1,642 | 1,647 | +6 | +0.4% | 1,000 |
2023/07/10 | 1,662 | 1,662 | 1,640 | 1,641 | -10 | -0.6% | 1,400 |
2023/07/07 | 1,640 | 1,656 | 1,629 | 1,651 | -4 | -0.2% | 800 |
2023/07/06 | 1,670 | 1,670 | 1,655 | 1,655 | -15 | -0.9% | 2,000 |
2023/07/05 | 1,656 | 1,670 | 1,653 | 1,670 | +14 | +0.8% | 1,800 |
2023/07/04 | 1,650 | 1,673 | 1,645 | 1,656 | -7 | -0.4% | 3,800 |
2023/07/03 | 1,629 | 1,681 | 1,629 | 1,663 | +38 | +2.3% | 4,600 |
2023/06/30 | 1,610 | 1,625 | 1,603 | 1,625 | -13 | -0.8% | 1,100 |
2023/06/29 | 1,631 | 1,639 | 1,580 | 1,638 | -2 | -0.1% | 4,300 |
2023/06/28 | 1,597 | 1,640 | 1,595 | 1,640 | +45 | +2.8% | 2,300 |
2023/06/27 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 1,000 |
2023/06/26 | 1,638 | 1,638 | 1,580 | 1,600 | +2 | +0.1% | 2,000 |
2023/06/23 | 1,621 | 1,621 | 1,585 | 1,598 | -16 | -1% | 11,300 |
2023/06/22 | 1,599 | 1,620 | 1,596 | 1,614 | +15 | +0.9% | 4,400 |
2023/06/21 | 1,599 | 1,599 | 1,590 | 1,599 | -1 | -0.1% | 2,300 |
2023/06/20 | 1,571 | 1,609 | 1,571 | 1,600 | +37 | +2.4% | 5,500 |
2023/06/19 | 1,569 | 1,569 | 1,537 | 1,563 | +29 | +1.9% | 3,900 |
2023/06/16 | 1,534 | 1,536 | 1,534 | 1,534 | -1 | -0.1% | 500 |
2023/06/15 | 1,540 | 1,555 | 1,535 | 1,535 | -8 | -0.5% | 5,100 |
2023/06/14 | 1,520 | 1,543 | 1,520 | 1,543 | +16 | +1% | 500 |
2023/06/13 | 1,531 | 1,531 | 1,527 | 1,527 | -4 | -0.3% | 600 |
2023/06/12 | 1,542 | 1,544 | 1,531 | 1,531 | -11 | -0.7% | 6,900 |
2023/06/09 | 1,525 | 1,542 | 1,525 | 1,542 | +17 | +1.1% | 900 |
2023/06/08 | 1,521 | 1,525 | 1,520 | 1,525 | +14 | +0.9% | 2,100 |
2023/06/07 | 1,512 | 1,515 | 1,511 | 1,511 | -1 | -0.1% | 600 |
2023/06/06 | 1,530 | 1,530 | 1,512 | 1,512 | -18 | -1.2% | 1,200 |
2023/06/05 | 1,522 | 1,530 | 1,505 | 1,530 | +30 | +2% | 2,900 |
2023/06/02 | 1,490 | 1,500 | 1,490 | 1,500 | +12 | +0.8% | 200 |
2023/06/01 | 1,488 | 1,488 | 1,488 | 1,488 | -1 | -0.1% | 100 |
2023/05/31 | 1,500 | 1,500 | 1,489 | 1,489 | +2 | +0.1% | 700 |
2023/05/30 | 1,503 | 1,503 | 1,480 | 1,487 | -21 | -1.4% | 600 |
2023/05/29 | 1,501 | 1,510 | 1,476 | 1,508 | ±0 | ±0% | 600 |
2023/05/26 | 1,530 | 1,530 | 1,454 | 1,508 | -22 | -1.4% | 2,400 |
2023/05/25 | 1,535 | 1,535 | 1,498 | 1,530 | +30 | +2% | 1,400 |
2023/05/24 | 1,495 | 1,510 | 1,495 | 1,500 | -11 | -0.7% | 600 |
2023/05/23 | 1,506 | 1,543 | 1,496 | 1,511 | +6 | +0.4% | 2,800 |
2023/05/22 | 1,500 | 1,513 | 1,500 | 1,505 | +6 | +0.4% | 800 |
2023/05/19 | 1,501 | 1,515 | 1,499 | 1,499 | -16 | -1.1% | 5,100 |
2023/05/18 | 1,532 | 1,538 | 1,500 | 1,515 | -5 | -0.3% | 2,200 |
2023/05/17 | 1,533 | 1,542 | 1,519 | 1,520 | +6 | +0.4% | 3,400 |
2023/05/16 | 1,504 | 1,524 | 1,504 | 1,514 | +17 | +1.1% | 1,900 |
2023/05/15 | 1,484 | 1,512 | 1,473 | 1,497 | +24 | +1.6% | 1,800 |
2023/05/12 | 1,476 | 1,476 | 1,473 | 1,473 | -4 | -0.3% | 300 |
201~
250
件表示中 / 3457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 | 211,700円 | -3.1% | +4.1% | 1.89% | 5.20倍 | 0.44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 |
シーボン | 140,200円 | +7.9% | +783.7% | 1.43% | 26.91倍 | 1.06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 | 52,600円 | +3.5% | +828.6% | 3.42% | 24.33倍 | 0.27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 |
細谷火 | 133,900円 | +2.4% | +2.0% | 0.75% | 36.96倍 | 1.75倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
昭和化 | 43,900円 | 0.0% | -44.4% | 1.37% | 14.61倍 | 0.61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