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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,629 | 1,629 | 1,594 | 1,614 | +4 | +0.2% | 1,200 |
| 2022/08/18 | 1,585 | 1,619 | 1,585 | 1,610 | +23 | +1.4% | 2,400 |
| 2022/08/17 | 1,587 | 1,589 | 1,587 | 1,587 | ±0 | ±0% | 300 |
| 2022/08/16 | 1,587 | 1,587 | 1,587 | 1,587 | +7 | +0.4% | 200 |
| 2022/08/15 | 1,630 | 1,630 | 1,571 | 1,580 | -86 | -5.2% | 16,800 |
| 2022/08/12 | 1,645 | 1,694 | 1,644 | 1,666 | +25 | +1.5% | 3,700 |
| 2022/08/10 | 1,665 | 1,666 | 1,641 | 1,641 | -24 | -1.4% | 800 |
| 2022/08/09 | 1,653 | 1,665 | 1,653 | 1,665 | +29 | +1.8% | 800 |
| 2022/08/08 | 1,630 | 1,655 | 1,630 | 1,636 | +6 | +0.4% | 500 |
| 2022/08/05 | 1,623 | 1,654 | 1,623 | 1,630 | +14 | +0.9% | 700 |
| 2022/08/04 | 1,648 | 1,648 | 1,616 | 1,616 | -43 | -2.6% | 300 |
| 2022/08/03 | 1,640 | 1,659 | 1,639 | 1,659 | +8 | +0.5% | 900 |
| 2022/08/02 | 1,650 | 1,670 | 1,649 | 1,651 | -23 | -1.4% | 600 |
| 2022/08/01 | 1,646 | 1,674 | 1,646 | 1,674 | +28 | +1.7% | 600 |
| 2022/07/29 | 1,679 | 1,679 | 1,646 | 1,646 | -33 | -2% | 700 |
| 2022/07/28 | 1,665 | 1,679 | 1,665 | 1,679 | +14 | +0.8% | 1,300 |
| 2022/07/27 | 1,667 | 1,667 | 1,660 | 1,665 | -10 | -0.6% | 400 |
| 2022/07/26 | 1,687 | 1,687 | 1,662 | 1,675 | +28 | +1.7% | 2,800 |
| 2022/07/25 | 1,670 | 1,670 | 1,633 | 1,647 | -23 | -1.4% | 700 |
| 2022/07/22 | 1,656 | 1,670 | 1,651 | 1,670 | +25 | +1.5% | 1,800 |
| 2022/07/21 | 1,616 | 1,650 | 1,616 | 1,645 | +1 | +0.1% | 1,200 |
| 2022/07/20 | 1,607 | 1,647 | 1,607 | 1,644 | - | - | 2,100 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,617 | 1,626 | 1,600 | 1,605 | -12 | -0.7% | 1,100 |
| 2022/07/14 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 600 |
| 2022/07/13 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 100 |
| 2022/07/12 | 1,606 | 1,640 | 1,600 | 1,617 | +12 | +0.7% | 1,200 |
| 2022/07/11 | 1,620 | 1,620 | 1,605 | 1,605 | -5 | -0.3% | 600 |
| 2022/07/08 | 1,610 | 1,611 | 1,610 | 1,610 | +10 | +0.6% | 1,400 |
| 2022/07/07 | 1,595 | 1,600 | 1,595 | 1,600 | -2 | -0.1% | 400 |
| 2022/07/06 | 1,625 | 1,625 | 1,602 | 1,602 | -23 | -1.4% | 1,100 |
| 2022/07/05 | 1,588 | 1,625 | 1,588 | 1,625 | +44 | +2.8% | 4,100 |
| 2022/07/04 | 1,597 | 1,607 | 1,576 | 1,581 | +6 | +0.4% | 1,900 |
| 2022/07/01 | 1,669 | 1,669 | 1,575 | 1,575 | -102 | -6.1% | 1,700 |
| 2022/06/30 | 1,694 | 1,694 | 1,677 | 1,677 | -3 | -0.2% | 500 |
| 2022/06/29 | 1,724 | 1,724 | 1,676 | 1,680 | -44 | -2.6% | 1,000 |
| 2022/06/28 | 1,700 | 1,724 | 1,700 | 1,724 | +25 | +1.5% | 500 |
| 2022/06/27 | 1,692 | 1,699 | 1,680 | 1,699 | +7 | +0.4% | 1,500 |
| 2022/06/24 | 1,693 | 1,693 | 1,692 | 1,692 | -6 | -0.4% | 1,500 |
| 2022/06/23 | 1,698 | 1,698 | 1,698 | 1,698 | -22 | -1.3% | 100 |
| 2022/06/22 | 1,720 | 1,720 | 1,720 | 1,720 | -16 | -0.9% | 300 |
| 2022/06/21 | 1,700 | 1,736 | 1,700 | 1,736 | +46 | +2.7% | 4,300 |
| 2022/06/20 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 600 |
| 2022/06/17 | 1,750 | 1,750 | 1,659 | 1,690 | -70 | -4% | 4,500 |
| 2022/06/16 | 1,750 | 1,760 | 1,750 | 1,760 | +19 | +1.1% | 200 |
| 2022/06/15 | 1,741 | 1,741 | 1,741 | 1,741 | -27 | -1.5% | 100 |
| 2022/06/14 | 1,741 | 1,768 | 1,733 | 1,768 | -41 | -2.3% | 800 |
| 2022/06/13 | 1,785 | 1,809 | 1,762 | 1,809 | +24 | +1.3% | 1,000 |
| 2022/06/10 | 1,817 | 1,817 | 1,785 | 1,785 | -32 | -1.8% | 1,700 |
| 2022/06/09 | 1,814 | 1,817 | 1,810 | 1,817 | +14 | +0.8% | 600 |
751～
800
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
