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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,487 | 1,487 | 1,471 | 1,477 | -10 | -0.7% | 1,800 |
| 2023/05/10 | 1,466 | 1,487 | 1,460 | 1,487 | +9 | +0.6% | 5,500 |
| 2023/05/09 | 1,478 | 1,478 | 1,459 | 1,478 | ±0 | ±0% | 2,500 |
| 2023/05/08 | 1,460 | 1,478 | 1,460 | 1,478 | +18 | +1.2% | 3,700 |
| 2023/05/02 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2023/05/01 | 1,451 | 1,468 | 1,450 | 1,460 | +10 | +0.7% | 2,200 |
| 2023/04/28 | 1,455 | 1,455 | 1,450 | 1,450 | - | - | 200 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 1,460 | 1,470 | 1,441 | 1,441 | -10 | -0.7% | 1,500 |
| 2023/04/25 | 1,460 | 1,460 | 1,451 | 1,451 | - | - | 200 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 1,450 | 1,455 | 1,449 | 1,455 | +5 | +0.3% | 3,400 |
| 2023/04/20 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2023/04/19 | 1,430 | 1,451 | 1,430 | 1,450 | -10 | -0.7% | 1,400 |
| 2023/04/18 | 1,450 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 500 |
| 2023/04/17 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 100 |
| 2023/04/14 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 1,100 |
| 2023/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 100 |
| 2023/04/12 | 1,460 | 1,470 | 1,445 | 1,470 | +10 | +0.7% | 2,100 |
| 2023/04/11 | 1,460 | 1,470 | 1,460 | 1,460 | +10 | +0.7% | 900 |
| 2023/04/10 | 1,449 | 1,458 | 1,449 | 1,450 | - | - | 1,200 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 2,300 |
| 2023/04/04 | 1,437 | 1,440 | 1,437 | 1,440 | -2 | -0.1% | 1,800 |
| 2023/04/03 | 1,432 | 1,458 | 1,432 | 1,442 | +7 | +0.5% | 1,300 |
| 2023/03/31 | 1,448 | 1,453 | 1,435 | 1,435 | -10 | -0.7% | 900 |
| 2023/03/30 | 1,430 | 1,447 | 1,430 | 1,445 | +15 | +1% | 800 |
| 2023/03/29 | 1,439 | 1,439 | 1,420 | 1,430 | -9 | -0.6% | 1,000 |
| 2023/03/28 | 1,435 | 1,440 | 1,435 | 1,439 | +9 | +0.6% | 1,000 |
| 2023/03/27 | 1,420 | 1,430 | 1,420 | 1,430 | +15 | +1.1% | 1,000 |
| 2023/03/24 | 1,430 | 1,430 | 1,415 | 1,415 | -15 | -1% | 600 |
| 2023/03/23 | 1,419 | 1,430 | 1,414 | 1,430 | +10 | +0.7% | 800 |
| 2023/03/22 | 1,420 | 1,420 | 1,420 | 1,420 | +2 | +0.1% | 300 |
| 2023/03/20 | 1,420 | 1,421 | 1,418 | 1,418 | ±0 | ±0% | 1,300 |
| 2023/03/17 | 1,415 | 1,419 | 1,415 | 1,418 | +8 | +0.6% | 500 |
| 2023/03/16 | 1,421 | 1,421 | 1,410 | 1,410 | -12 | -0.8% | 1,700 |
| 2023/03/15 | 1,422 | 1,422 | 1,422 | 1,422 | -8 | -0.6% | 200 |
| 2023/03/14 | 1,440 | 1,440 | 1,430 | 1,430 | -38 | -2.6% | 5,500 |
| 2023/03/13 | 1,460 | 1,469 | 1,457 | 1,468 | -1 | -0.1% | 3,200 |
| 2023/03/10 | 1,470 | 1,470 | 1,469 | 1,469 | -10 | -0.7% | 400 |
| 2023/03/09 | 1,475 | 1,483 | 1,475 | 1,479 | +4 | +0.3% | 900 |
| 2023/03/08 | 1,450 | 1,478 | 1,450 | 1,475 | +25 | +1.7% | 900 |
| 2023/03/07 | 1,466 | 1,466 | 1,450 | 1,450 | -14 | -1% | 900 |
| 2023/03/06 | 1,478 | 1,478 | 1,462 | 1,464 | -14 | -0.9% | 1,400 |
| 2023/03/03 | 1,468 | 1,478 | 1,468 | 1,478 | +12 | +0.8% | 1,200 |
| 2023/03/02 | 1,462 | 1,466 | 1,456 | 1,466 | +11 | +0.8% | 600 |
| 2023/03/01 | 1,427 | 1,460 | 1,427 | 1,455 | +36 | +2.5% | 3,700 |
| 2023/02/28 | 1,428 | 1,428 | 1,419 | 1,419 | -8 | -0.6% | 1,300 |
| 2023/02/27 | 1,431 | 1,431 | 1,427 | 1,427 | +1 | +0.1% | 300 |
251～
300
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 | 212,000円 | -3.1% | +4.1% | 1.89% | 5.21倍 | 0.45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 | 134,700円 | +2.4% | +2.0% | 0.74% | 37.18倍 | 1.76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 | 43,700円 | 0.0% | -44.4% | 1.37% | 14.55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
