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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,150 | 2,150 | 2,081 | 2,100 | -30 | -1.4% | 5,400 |
2024/02/22 | 2,150 | 2,159 | 2,122 | 2,130 | -26 | -1.2% | 3,000 |
2024/02/21 | 2,122 | 2,171 | 2,121 | 2,156 | -15 | -0.7% | 1,400 |
2024/02/20 | 2,165 | 2,179 | 2,143 | 2,171 | +28 | +1.3% | 1,900 |
2024/02/19 | 2,066 | 2,143 | 2,066 | 2,143 | +73 | +3.5% | 3,200 |
2024/02/16 | 2,130 | 2,145 | 2,053 | 2,070 | -57 | -2.7% | 7,800 |
2024/02/15 | 2,122 | 2,196 | 2,120 | 2,127 | -23 | -1.1% | 2,700 |
2024/02/14 | 2,133 | 2,229 | 2,133 | 2,150 | -33 | -1.5% | 11,700 |
2024/02/13 | 2,232 | 2,255 | 2,172 | 2,183 | -60 | -2.7% | 9,800 |
2024/02/09 | 2,238 | 2,246 | 2,170 | 2,243 | -9 | -0.4% | 6,300 |
2024/02/08 | 2,236 | 2,263 | 2,210 | 2,252 | +16 | +0.7% | 2,800 |
2024/02/07 | 2,258 | 2,262 | 2,227 | 2,236 | -22 | -1% | 1,400 |
2024/02/06 | 2,294 | 2,294 | 2,258 | 2,258 | -37 | -1.6% | 1,500 |
2024/02/05 | 2,238 | 2,295 | 2,236 | 2,295 | +86 | +3.9% | 5,200 |
2024/02/02 | 2,237 | 2,240 | 2,209 | 2,209 | -28 | -1.3% | 3,500 |
2024/02/01 | 2,240 | 2,240 | 2,221 | 2,237 | -3 | -0.1% | 1,000 |
2024/01/31 | 2,226 | 2,247 | 2,221 | 2,240 | +31 | +1.4% | 4,200 |
2024/01/30 | 2,183 | 2,215 | 2,183 | 2,209 | +48 | +2.2% | 2,100 |
2024/01/29 | 2,147 | 2,179 | 2,147 | 2,161 | +14 | +0.7% | 3,700 |
2024/01/26 | 2,155 | 2,155 | 2,131 | 2,147 | -8 | -0.4% | 2,100 |
2024/01/25 | 2,137 | 2,155 | 2,114 | 2,155 | +20 | +0.9% | 3,200 |
2024/01/24 | 2,111 | 2,135 | 2,111 | 2,135 | +27 | +1.3% | 800 |
2024/01/23 | 2,160 | 2,160 | 2,108 | 2,108 | -30 | -1.4% | 3,300 |
2024/01/22 | 2,148 | 2,163 | 2,102 | 2,138 | +3 | +0.1% | 3,100 |
2024/01/19 | 2,154 | 2,154 | 2,111 | 2,135 | -3 | -0.1% | 2,300 |
2024/01/18 | 2,114 | 2,138 | 2,109 | 2,138 | +24 | +1.1% | 3,300 |
2024/01/17 | 2,143 | 2,165 | 2,109 | 2,114 | -29 | -1.4% | 2,600 |
2024/01/16 | 2,177 | 2,177 | 2,102 | 2,143 | -14 | -0.6% | 4,000 |
2024/01/15 | 2,120 | 2,185 | 2,113 | 2,157 | +36 | +1.7% | 3,700 |
2024/01/12 | 2,245 | 2,245 | 2,100 | 2,121 | -115 | -5.1% | 6,600 |
2024/01/11 | 2,246 | 2,274 | 2,210 | 2,236 | -10 | -0.4% | 4,400 |
2024/01/10 | 2,243 | 2,246 | 2,200 | 2,246 | +1 | ±0% | 4,000 |
2024/01/09 | 2,138 | 2,246 | 2,138 | 2,245 | +191 | +9.3% | 11,400 |
2024/01/05 | 2,299 | 2,299 | 2,049 | 2,054 | -215 | -9.5% | 8,200 |
2024/01/04 | 2,197 | 2,269 | 2,190 | 2,269 | +103 | +4.8% | 7,100 |
2023/12/29 | 2,085 | 2,166 | 2,085 | 2,166 | +75 | +3.6% | 8,600 |
2023/12/28 | 2,099 | 2,105 | 2,065 | 2,091 | -8 | -0.4% | 3,000 |
2023/12/27 | 2,050 | 2,113 | 2,050 | 2,099 | +49 | +2.4% | 11,100 |
2023/12/26 | 2,075 | 2,075 | 2,039 | 2,050 | -30 | -1.4% | 3,100 |
2023/12/25 | 2,050 | 2,091 | 2,050 | 2,080 | +35 | +1.7% | 3,900 |
2023/12/22 | 2,020 | 2,050 | 2,020 | 2,045 | +25 | +1.2% | 4,200 |
2023/12/21 | 1,990 | 2,020 | 1,985 | 2,020 | +18 | +0.9% | 3,700 |
2023/12/20 | 2,001 | 2,018 | 1,990 | 2,002 | +1 | ±0% | 6,100 |
2023/12/19 | 1,965 | 2,020 | 1,965 | 2,001 | +60 | +3.1% | 7,500 |
2023/12/18 | 1,917 | 1,954 | 1,917 | 1,941 | -1 | -0.1% | 4,500 |
2023/12/15 | 1,957 | 1,957 | 1,920 | 1,942 | +2 | +0.1% | 5,600 |
2023/12/14 | 1,986 | 1,995 | 1,913 | 1,940 | -46 | -2.3% | 5,200 |
2023/12/13 | 1,985 | 2,003 | 1,960 | 1,986 | +1 | +0.1% | 2,400 |
2023/12/12 | 2,050 | 2,050 | 1,966 | 1,985 | -65 | -3.2% | 5,700 |
2023/12/11 | 1,995 | 2,050 | 1,970 | 2,050 | +58 | +2.9% | 7,000 |
51~
100
件表示中 / 3452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 | 216,500円 | +2.4% | -5.3% | 1.66% | 6.14倍 | 0.49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 |
有機薬 | 30,200円 | +0.7% | +69.7% | 2.65% | 8.91倍 | 0.57倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
日理化 | 17,600円 | -3.3% | +185.7% | 0.00% | 65.67倍 | 0.40倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
サンエー化研 | 53,500円 | -1.3% | - | 3.36% | 16.21倍 | 0.28倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が3本柱 |
シーボン | 141,000円 | +7.9% | +783.7% | 1.42% | 27.06倍 | 1.07倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
市場注目の銘柄
チャート関連のコラム