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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,546 | 1,563 | 1,546 | 1,547 | +2 | +0.1% | 600 |
| 2022/11/01 | 1,540 | 1,585 | 1,504 | 1,545 | +45 | +3% | 3,800 |
| 2022/10/31 | 1,510 | 1,526 | 1,500 | 1,500 | -7 | -0.5% | 800 |
| 2022/10/28 | 1,507 | 1,507 | 1,507 | 1,507 | ±0 | ±0% | 200 |
| 2022/10/27 | 1,512 | 1,512 | 1,507 | 1,507 | -7 | -0.5% | 500 |
| 2022/10/26 | 1,520 | 1,527 | 1,506 | 1,514 | -4 | -0.3% | 500 |
| 2022/10/25 | 1,506 | 1,519 | 1,506 | 1,518 | -11 | -0.7% | 500 |
| 2022/10/24 | 1,538 | 1,538 | 1,529 | 1,529 | +9 | +0.6% | 300 |
| 2022/10/21 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 300 |
| 2022/10/20 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 600 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,520 | 1,520 | 1,520 | 1,520 | +2 | +0.1% | 800 |
| 2022/10/17 | 1,513 | 1,526 | 1,513 | 1,518 | -32 | -2.1% | 1,000 |
| 2022/10/14 | 1,532 | 1,550 | 1,532 | 1,550 | +3 | +0.2% | 2,300 |
| 2022/10/13 | 1,547 | 1,547 | 1,547 | 1,547 | +29 | +1.9% | 100 |
| 2022/10/12 | 1,500 | 1,522 | 1,494 | 1,518 | -22 | -1.4% | 6,600 |
| 2022/10/11 | 1,540 | 1,540 | 1,539 | 1,540 | ±0 | ±0% | 800 |
| 2022/10/07 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 100 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,561 | 1,561 | 1,553 | 1,553 | -8 | -0.5% | 500 |
| 2022/10/04 | 1,536 | 1,561 | 1,536 | 1,561 | +25 | +1.6% | 300 |
| 2022/10/03 | 1,526 | 1,561 | 1,521 | 1,536 | +11 | +0.7% | 1,500 |
| 2022/09/30 | 1,521 | 1,537 | 1,521 | 1,525 | -33 | -2.1% | 2,100 |
| 2022/09/29 | 1,566 | 1,566 | 1,537 | 1,558 | +9 | +0.6% | 7,400 |
| 2022/09/28 | 1,536 | 1,555 | 1,536 | 1,549 | -6 | -0.4% | 600 |
| 2022/09/27 | 1,559 | 1,559 | 1,540 | 1,555 | -12 | -0.8% | 2,400 |
| 2022/09/26 | 1,551 | 1,568 | 1,550 | 1,567 | -21 | -1.3% | 800 |
| 2022/09/22 | 1,556 | 1,588 | 1,556 | 1,588 | +35 | +2.3% | 500 |
| 2022/09/21 | 1,570 | 1,570 | 1,553 | 1,553 | -20 | -1.3% | 700 |
| 2022/09/20 | 1,569 | 1,575 | 1,569 | 1,573 | +5 | +0.3% | 2,000 |
| 2022/09/16 | 1,563 | 1,574 | 1,563 | 1,568 | -23 | -1.4% | 400 |
| 2022/09/15 | 1,591 | 1,591 | 1,591 | 1,591 | +6 | +0.4% | 200 |
| 2022/09/14 | 1,585 | 1,585 | 1,585 | 1,585 | -12 | -0.8% | 100 |
| 2022/09/13 | 1,598 | 1,599 | 1,577 | 1,597 | +4 | +0.3% | 1,300 |
| 2022/09/12 | 1,592 | 1,596 | 1,592 | 1,593 | +22 | +1.4% | 500 |
| 2022/09/09 | 1,571 | 1,571 | 1,571 | 1,571 | -15 | -0.9% | 100 |
| 2022/09/08 | 1,553 | 1,586 | 1,553 | 1,586 | - | - | 700 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 1,600 | 1,600 | 1,562 | 1,593 | -2 | -0.1% | 900 |
| 2022/09/05 | 1,570 | 1,595 | 1,570 | 1,595 | +44 | +2.8% | 900 |
| 2022/09/02 | 1,552 | 1,559 | 1,551 | 1,551 | -13 | -0.8% | 1,500 |
| 2022/09/01 | 1,561 | 1,567 | 1,561 | 1,564 | -16 | -1% | 1,500 |
| 2022/08/31 | 1,571 | 1,589 | 1,571 | 1,580 | +9 | +0.6% | 300 |
| 2022/08/30 | 1,571 | 1,571 | 1,571 | 1,571 | -11 | -0.7% | 500 |
| 2022/08/29 | 1,575 | 1,586 | 1,570 | 1,582 | -15 | -0.9% | 1,100 |
| 2022/08/26 | 1,597 | 1,597 | 1,597 | 1,597 | ±0 | ±0% | 500 |
| 2022/08/25 | 1,597 | 1,597 | 1,597 | 1,597 | ±0 | ±0% | 100 |
| 2022/08/24 | 1,584 | 1,597 | 1,583 | 1,597 | +13 | +0.8% | 500 |
| 2022/08/23 | 1,581 | 1,599 | 1,580 | 1,584 | -16 | -1% | 600 |
| 2022/08/22 | 1,614 | 1,614 | 1,581 | 1,600 | -14 | -0.9% | 2,000 |
701～
750
件表示中 / 3781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 | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51倍 | 0.34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 | 119,500円 | +9.5% | +70.2% | 0.00% | 116.81倍 | 2.04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 |
| 細谷火 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50倍 | 1.27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 |
| 大阪油化 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ポバール興 | 124,000円 | +6.9% | +27.3% | 3.15% | 15.56倍 | 0.57倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
市場注目の銘柄
チャート関連のコラム
