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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,431 | 1,431 | 1,427 | 1,427 | +1 | +0.1% | 300 |
| 2023/02/24 | 1,425 | 1,426 | 1,424 | 1,426 | +16 | +1.1% | 600 |
| 2023/02/22 | 1,413 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 1,000 |
| 2023/02/21 | 1,425 | 1,425 | 1,410 | 1,415 | +5 | +0.4% | 1,300 |
| 2023/02/20 | 1,408 | 1,410 | 1,408 | 1,410 | - | - | 500 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,405 | 1,408 | 1,405 | 1,408 | -2 | -0.1% | 500 |
| 2023/02/15 | 1,406 | 1,410 | 1,406 | 1,410 | +10 | +0.7% | 900 |
| 2023/02/14 | 1,411 | 1,411 | 1,400 | 1,400 | -11 | -0.8% | 1,800 |
| 2023/02/13 | 1,431 | 1,431 | 1,407 | 1,411 | -21 | -1.5% | 600 |
| 2023/02/10 | 1,407 | 1,432 | 1,407 | 1,432 | +15 | +1.1% | 2,800 |
| 2023/02/09 | 1,417 | 1,417 | 1,416 | 1,417 | -12 | -0.8% | 400 |
| 2023/02/08 | 1,420 | 1,429 | 1,420 | 1,429 | +7 | +0.5% | 1,000 |
| 2023/02/07 | 1,418 | 1,422 | 1,415 | 1,422 | +2 | +0.1% | 2,600 |
| 2023/02/06 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 300 |
| 2023/02/03 | 1,418 | 1,418 | 1,415 | 1,415 | +2 | +0.1% | 700 |
| 2023/02/02 | 1,405 | 1,413 | 1,405 | 1,413 | -7 | -0.5% | 700 |
| 2023/02/01 | 1,413 | 1,420 | 1,413 | 1,420 | ±0 | ±0% | 3,100 |
| 2023/01/31 | 1,422 | 1,422 | 1,411 | 1,420 | +5 | +0.4% | 600 |
| 2023/01/30 | 1,427 | 1,427 | 1,415 | 1,415 | +5 | +0.4% | 1,100 |
| 2023/01/27 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 600 |
| 2023/01/26 | 1,428 | 1,428 | 1,380 | 1,410 | -11 | -0.8% | 3,600 |
| 2023/01/25 | 1,412 | 1,421 | 1,412 | 1,421 | +11 | +0.8% | 200 |
| 2023/01/24 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2023/01/23 | 1,410 | 1,410 | 1,405 | 1,410 | +5 | +0.4% | 500 |
| 2023/01/20 | 1,407 | 1,407 | 1,405 | 1,405 | - | - | 400 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,393 | 1,405 | 1,393 | 1,405 | ±0 | ±0% | 600 |
| 2023/01/17 | 1,405 | 1,405 | 1,405 | 1,405 | -3 | -0.2% | 400 |
| 2023/01/16 | 1,389 | 1,410 | 1,389 | 1,408 | +26 | +1.9% | 1,200 |
| 2023/01/13 | 1,413 | 1,413 | 1,382 | 1,382 | - | - | 900 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,398 | 1,414 | 1,398 | 1,414 | +25 | +1.8% | 1,500 |
| 2023/01/10 | 1,404 | 1,409 | 1,385 | 1,389 | -23 | -1.6% | 500 |
| 2023/01/06 | 1,376 | 1,412 | 1,375 | 1,412 | +35 | +2.5% | 900 |
| 2023/01/05 | 1,388 | 1,391 | 1,377 | 1,377 | -10 | -0.7% | 2,300 |
| 2023/01/04 | 1,387 | 1,391 | 1,387 | 1,387 | -1 | -0.1% | 1,600 |
| 2022/12/30 | 1,386 | 1,396 | 1,386 | 1,388 | -10 | -0.7% | 1,000 |
| 2022/12/29 | 1,403 | 1,403 | 1,398 | 1,398 | -2 | -0.1% | 10,300 |
| 2022/12/28 | 1,394 | 1,400 | 1,388 | 1,400 | +12 | +0.9% | 1,600 |
| 2022/12/27 | 1,388 | 1,395 | 1,388 | 1,388 | -9 | -0.6% | 1,600 |
| 2022/12/26 | 1,383 | 1,405 | 1,376 | 1,397 | -4 | -0.3% | 10,600 |
| 2022/12/23 | 1,402 | 1,403 | 1,401 | 1,401 | -1 | -0.1% | 3,200 |
| 2022/12/22 | 1,400 | 1,414 | 1,400 | 1,402 | +2 | +0.1% | 3,600 |
| 2022/12/21 | 1,406 | 1,407 | 1,400 | 1,400 | -15 | -1.1% | 6,600 |
| 2022/12/20 | 1,448 | 1,448 | 1,415 | 1,415 | -26 | -1.8% | 6,300 |
| 2022/12/19 | 1,436 | 1,468 | 1,436 | 1,441 | +1 | +0.1% | 5,600 |
| 2022/12/16 | 1,461 | 1,461 | 1,438 | 1,440 | -17 | -1.2% | 2,200 |
| 2022/12/15 | 1,462 | 1,462 | 1,457 | 1,457 | -10 | -0.7% | 300 |
| 2022/12/14 | 1,460 | 1,467 | 1,458 | 1,467 | +16 | +1.1% | 1,600 |
301～
350
件表示中 / 3458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% | 5.22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 |
| Ｗａｑｏｏ | 177,600円 | +18.9% | -78.0% | 0.00% | 107.12倍 | 3.15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 |
| シーボン | 140,600円 | +7.9% | +783.7% | 1.42% | 26.99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 | 135,800円 | +2.4% | +2.0% | 0.74% | 37.48倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
