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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,835 | 1,849 | 1,835 | 1,840 | ±0 | ±0% | 6,300 |
| 2023/08/29 | 1,829 | 1,840 | 1,800 | 1,840 | +15 | +0.8% | 1,100 |
| 2023/08/28 | 1,795 | 1,860 | 1,795 | 1,825 | +31 | +1.7% | 6,000 |
| 2023/08/25 | 1,793 | 1,794 | 1,770 | 1,794 | +13 | +0.7% | 1,300 |
| 2023/08/24 | 1,800 | 1,800 | 1,778 | 1,781 | -2 | -0.1% | 900 |
| 2023/08/23 | 1,783 | 1,784 | 1,783 | 1,783 | +18 | +1% | 1,300 |
| 2023/08/22 | 1,793 | 1,793 | 1,753 | 1,765 | -28 | -1.6% | 800 |
| 2023/08/21 | 1,721 | 1,799 | 1,718 | 1,793 | +78 | +4.5% | 2,900 |
| 2023/08/18 | 1,725 | 1,729 | 1,715 | 1,715 | -15 | -0.9% | 1,800 |
| 2023/08/17 | 1,725 | 1,742 | 1,725 | 1,730 | +5 | +0.3% | 2,500 |
| 2023/08/16 | 1,735 | 1,755 | 1,725 | 1,725 | -35 | -2% | 3,400 |
| 2023/08/15 | 1,731 | 1,760 | 1,725 | 1,760 | +29 | +1.7% | 1,700 |
| 2023/08/14 | 1,731 | 1,774 | 1,701 | 1,731 | -120 | -6.5% | 17,300 |
| 2023/08/10 | 1,830 | 1,879 | 1,827 | 1,851 | +6 | +0.3% | 5,100 |
| 2023/08/09 | 1,840 | 1,860 | 1,839 | 1,845 | +5 | +0.3% | 2,000 |
| 2023/08/08 | 1,818 | 1,840 | 1,807 | 1,840 | +7 | +0.4% | 800 |
| 2023/08/07 | 1,814 | 1,833 | 1,800 | 1,833 | -1 | -0.1% | 1,400 |
| 2023/08/04 | 1,818 | 1,835 | 1,816 | 1,834 | - | - | 10,000 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,801 | 1,816 | 1,789 | 1,816 | +8 | +0.4% | 1,500 |
| 2023/08/01 | 1,800 | 1,821 | 1,800 | 1,808 | -19 | -1% | 6,700 |
| 2023/07/31 | 1,800 | 1,827 | 1,760 | 1,827 | +27 | +1.5% | 5,100 |
| 2023/07/28 | 1,800 | 1,835 | 1,800 | 1,800 | +5 | +0.3% | 6,700 |
| 2023/07/27 | 1,748 | 1,795 | 1,748 | 1,795 | +56 | +3.2% | 4,500 |
| 2023/07/26 | 1,723 | 1,740 | 1,718 | 1,739 | +4 | +0.2% | 700 |
| 2023/07/25 | 1,729 | 1,735 | 1,711 | 1,735 | +28 | +1.6% | 1,500 |
| 2023/07/24 | 1,695 | 1,721 | 1,695 | 1,707 | +30 | +1.8% | 2,100 |
| 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 |
451～
500
件表示中 / 3734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 | 132,100円 | -9.6% | +14.8% | 3.79% | 12.70倍 | 0.32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 |
| ショーエイコーホ | 54,300円 | +8.0% | +78.3% | 3.68% | 4.66倍 | 0.99倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| 細谷火 | 100,400円 | -0.4% | -4.7% | 1.00% | 20.30倍 | 1.26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 |
| Ｗａｑｏｏ | 96,300円 | +9.5% | +70.2% | 0.00% | 94.97倍 | 1.66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 |
| 丸尾カル | 136,100円 | +1.2% | +26.9% | 2.20% | 18.96倍 | 0.29倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
市場注目の銘柄
チャート関連のコラム
