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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/12/13 | 1,456 | 1,456 | 1,451 | 1,451 | -28 | -1.9% | 1,200 |
| 2022/12/12 | 1,480 | 1,480 | 1,477 | 1,479 | +2 | +0.1% | 800 |
| 2022/12/09 | 1,476 | 1,480 | 1,476 | 1,477 | +1 | +0.1% | 1,900 |
| 2022/12/08 | 1,470 | 1,476 | 1,470 | 1,476 | +6 | +0.4% | 400 |
| 2022/12/07 | 1,468 | 1,473 | 1,468 | 1,470 | -7 | -0.5% | 400 |
| 2022/12/06 | 1,471 | 1,477 | 1,468 | 1,477 | -22 | -1.5% | 2,100 |
| 2022/12/05 | 1,500 | 1,513 | 1,474 | 1,499 | +4 | +0.3% | 3,100 |
| 2022/12/02 | 1,499 | 1,499 | 1,495 | 1,495 | -5 | -0.3% | 1,700 |
| 2022/12/01 | 1,500 | 1,500 | 1,482 | 1,500 | -1 | -0.1% | 3,000 |
| 2022/11/30 | 1,515 | 1,515 | 1,501 | 1,501 | -28 | -1.8% | 2,800 |
| 2022/11/29 | 1,529 | 1,529 | 1,529 | 1,529 | +29 | +1.9% | 300 |
| 2022/11/28 | 1,500 | 1,500 | 1,499 | 1,500 | ±0 | ±0% | 1,300 |
| 2022/11/25 | 1,536 | 1,536 | 1,500 | 1,500 | -21 | -1.4% | 2,100 |
| 2022/11/24 | 1,510 | 1,521 | 1,488 | 1,521 | +31 | +2.1% | 2,300 |
| 2022/11/22 | 1,491 | 1,491 | 1,490 | 1,490 | +2 | +0.1% | 1,200 |
| 2022/11/21 | 1,500 | 1,501 | 1,487 | 1,488 | -12 | -0.8% | 3,000 |
| 2022/11/18 | 1,503 | 1,506 | 1,500 | 1,500 | -11 | -0.7% | 1,400 |
| 2022/11/17 | 1,515 | 1,530 | 1,510 | 1,511 | -29 | -1.9% | 900 |
| 2022/11/16 | 1,519 | 1,540 | 1,519 | 1,540 | +18 | +1.2% | 700 |
| 2022/11/15 | 1,528 | 1,528 | 1,521 | 1,522 | -6 | -0.4% | 600 |
| 2022/11/14 | 1,521 | 1,528 | 1,521 | 1,528 | -15 | -1% | 200 |
| 2022/11/11 | 1,563 | 1,563 | 1,543 | 1,543 | - | - | 500 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 3585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 | 140,700円 | -12.2% | -45.1% | 2.84% | 9.34倍 | 0.28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 |
| アトミクス | 59,700円 | +5.6% | +9.9% | 2.85% | 12.22倍 | 0.31倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| 神東塗 | 13,300円 | -2.4% | - | 0.00% | 20.58倍 | 0.30倍 |
|
住友系の中堅塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も |
| ドライルーブ | 289,700円 | +4.3% | +3.5% | 2.49% | 6.13倍 | 0.40倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| 丸尾カル | 133,000円 | -0.7% | -30.0% | 2.26% | 23.08倍 | 0.30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
