タキロンシーアイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/07 | 267 | 272 | 267 | 272 | +5 | +1.9% | 41,000 |
| 2010/10/06 | 267 | 267 | 266 | 267 | +1 | +0.4% | 14,000 |
| 2010/10/05 | 264 | 268 | 263 | 266 | +2 | +0.8% | 30,000 |
| 2010/10/04 | 267 | 267 | 263 | 264 | -5 | -1.9% | 24,000 |
| 2010/10/01 | 277 | 277 | 268 | 269 | -8 | -2.9% | 25,000 |
| 2010/09/30 | 280 | 280 | 276 | 277 | -3 | -1.1% | 35,000 |
| 2010/09/29 | 276 | 280 | 275 | 280 | +4 | +1.4% | 65,000 |
| 2010/09/28 | 274 | 276 | 274 | 276 | +1 | +0.4% | 21,000 |
| 2010/09/27 | 276 | 276 | 270 | 275 | +6 | +2.2% | 32,000 |
| 2010/09/24 | 273 | 274 | 268 | 269 | -4 | -1.5% | 69,000 |
| 2010/09/22 | 270 | 273 | 270 | 273 | +2 | +0.7% | 59,000 |
| 2010/09/21 | 273 | 273 | 270 | 271 | ±0 | ±0% | 48,000 |
| 2010/09/17 | 268 | 272 | 267 | 271 | +4 | +1.5% | 69,000 |
| 2010/09/16 | 271 | 271 | 265 | 267 | -3 | -1.1% | 14,000 |
| 2010/09/15 | 267 | 270 | 267 | 270 | +3 | +1.1% | 48,000 |
| 2010/09/14 | 269 | 269 | 265 | 267 | -1 | -0.4% | 25,000 |
| 2010/09/13 | 268 | 270 | 267 | 268 | +2 | +0.8% | 19,000 |
| 2010/09/10 | 270 | 270 | 266 | 266 | +2 | +0.8% | 77,000 |
| 2010/09/09 | 263 | 265 | 262 | 264 | +1 | +0.4% | 66,000 |
| 2010/09/08 | 261 | 263 | 261 | 263 | ±0 | ±0% | 86,000 |
| 2010/09/07 | 264 | 264 | 262 | 263 | -1 | -0.4% | 57,000 |
| 2010/09/06 | 264 | 264 | 262 | 264 | +2 | +0.8% | 56,000 |
| 2010/09/03 | 265 | 266 | 262 | 262 | -3 | -1.1% | 69,000 |
| 2010/09/02 | 265 | 266 | 263 | 265 | +3 | +1.1% | 87,000 |
| 2010/09/01 | 262 | 264 | 260 | 262 | +2 | +0.8% | 99,000 |
| 2010/08/31 | 260 | 262 | 259 | 260 | -3 | -1.1% | 38,000 |
| 2010/08/30 | 265 | 265 | 263 | 263 | +2 | +0.8% | 21,000 |
| 2010/08/27 | 258 | 261 | 255 | 261 | +4 | +1.6% | 62,000 |
| 2010/08/26 | 264 | 264 | 256 | 257 | -5 | -1.9% | 71,000 |
| 2010/08/25 | 262 | 265 | 261 | 262 | +1 | +0.4% | 66,000 |
| 2010/08/24 | 261 | 261 | 259 | 261 | ±0 | ±0% | 32,000 |
| 2010/08/23 | 261 | 262 | 261 | 261 | +3 | +1.2% | 82,000 |
| 2010/08/20 | 259 | 263 | 257 | 258 | -1 | -0.4% | 58,000 |
| 2010/08/19 | 253 | 259 | 253 | 259 | +8 | +3.2% | 33,000 |
| 2010/08/18 | 257 | 259 | 250 | 251 | -7 | -2.7% | 79,000 |
| 2010/08/17 | 259 | 259 | 255 | 258 | -1 | -0.4% | 27,000 |
| 2010/08/16 | 255 | 260 | 255 | 259 | +5 | +2% | 56,000 |
| 2010/08/13 | 256 | 256 | 251 | 254 | -2 | -0.8% | 45,000 |
| 2010/08/12 | 252 | 257 | 251 | 256 | ±0 | ±0% | 59,000 |
| 2010/08/11 | 264 | 264 | 256 | 256 | -8 | -3% | 40,000 |
| 2010/08/10 | 266 | 266 | 260 | 264 | -2 | -0.8% | 77,000 |
| 2010/08/09 | 265 | 267 | 255 | 266 | ±0 | ±0% | 161,000 |
| 2010/08/06 | 262 | 271 | 262 | 266 | +6 | +2.3% | 109,000 |
| 2010/08/05 | 257 | 261 | 257 | 260 | +4 | +1.6% | 44,000 |
| 2010/08/04 | 262 | 262 | 255 | 256 | -6 | -2.3% | 54,000 |
| 2010/08/03 | 263 | 268 | 261 | 262 | ±0 | ±0% | 35,000 |
| 2010/08/02 | 263 | 263 | 262 | 262 | -2 | -0.8% | 15,000 |
| 2010/07/30 | 265 | 265 | 263 | 264 | -1 | -0.4% | 37,000 |
| 2010/07/29 | 266 | 266 | 263 | 265 | -1 | -0.4% | 40,000 |
| 2010/07/28 | 264 | 266 | 263 | 266 | +4 | +1.5% | 111,000 |
3351～
3400
件表示中 / 3479件
類似銘柄と比較する
現在ご覧いただいている「タキロンシーアイ」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 |
|---|---|---|---|---|---|---|---|---|
| タキロンシーアイ | 68,900円 | +5.4% | +16.9% | 3.48% | 11.98倍 | 0.69倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| 住精化 | 517,000円 | +2.8% | -2.4% | 3.87% | 9.82倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 222,900円 | +8.1% | -8.9% | 3.59% | 11.02倍 | 0.61倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 日精化 | 265,000円 | +6.5% | +10.1% | 2.79% | 17.28倍 | 1.28倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| バルカー | 348,000円 | +1.2% | -12.2% | 4.31% | 12.23倍 | 1.27倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
