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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 1,296 | 1,297 | 1,296 | 1,297 | +4 | +0.3% | 200 |
| 2025/04/14 | 1,290 | 1,311 | 1,290 | 1,293 | +3 | +0.2% | 2,100 |
| 2025/04/11 | 1,241 | 1,290 | 1,241 | 1,290 | -11 | -0.8% | 800 |
| 2025/04/10 | 1,283 | 1,304 | 1,275 | 1,301 | +54 | +4.3% | 2,400 |
| 2025/04/09 | 1,253 | 1,253 | 1,210 | 1,247 | -6 | -0.5% | 4,100 |
| 2025/04/08 | 1,256 | 1,256 | 1,253 | 1,253 | +33 | +2.7% | 600 |
| 2025/04/07 | 1,252 | 1,252 | 1,190 | 1,220 | -90 | -6.9% | 12,700 |
| 2025/04/04 | 1,389 | 1,389 | 1,310 | 1,310 | -55 | -4% | 4,600 |
| 2025/04/03 | 1,370 | 1,371 | 1,365 | 1,365 | -13 | -0.9% | 2,200 |
| 2025/04/02 | 1,390 | 1,390 | 1,378 | 1,378 | -20 | -1.4% | 300 |
| 2025/04/01 | 1,399 | 1,399 | 1,385 | 1,398 | +26 | +1.9% | 300 |
| 2025/03/31 | 1,400 | 1,400 | 1,372 | 1,372 | -28 | -2% | 1,500 |
| 2025/03/28 | 1,408 | 1,408 | 1,400 | 1,400 | -10 | -0.7% | 500 |
| 2025/03/27 | 1,406 | 1,460 | 1,403 | 1,410 | +1 | +0.1% | 2,000 |
| 2025/03/26 | 1,410 | 1,410 | 1,405 | 1,409 | -7 | -0.5% | 2,300 |
| 2025/03/25 | 1,415 | 1,416 | 1,400 | 1,416 | -4 | -0.3% | 1,100 |
| 2025/03/24 | 1,385 | 1,420 | 1,385 | 1,420 | +37 | +2.7% | 13,900 |
| 2025/03/21 | 1,400 | 1,400 | 1,383 | 1,383 | -17 | -1.2% | 2,800 |
| 2025/03/19 | 1,393 | 1,400 | 1,392 | 1,400 | ±0 | ±0% | 800 |
| 2025/03/18 | 1,401 | 1,401 | 1,395 | 1,400 | -10 | -0.7% | 1,200 |
| 2025/03/17 | 1,399 | 1,410 | 1,398 | 1,410 | +10 | +0.7% | 1,100 |
| 2025/03/14 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/03/13 | 1,386 | 1,400 | 1,386 | 1,400 | +14 | +1% | 1,100 |
| 2025/03/12 | 1,386 | 1,386 | 1,386 | 1,386 | +1 | +0.1% | 500 |
| 2025/03/11 | 1,386 | 1,386 | 1,385 | 1,385 | -5 | -0.4% | 400 |
| 2025/03/10 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2025/03/07 | 1,397 | 1,397 | 1,390 | 1,390 | -9 | -0.6% | 200 |
| 2025/03/06 | 1,399 | 1,399 | 1,399 | 1,399 | -10 | -0.7% | 500 |
| 2025/03/05 | 1,400 | 1,409 | 1,389 | 1,409 | +9 | +0.6% | 600 |
| 2025/03/04 | 1,392 | 1,413 | 1,383 | 1,400 | +8 | +0.6% | 900 |
| 2025/03/03 | 1,392 | 1,392 | 1,392 | 1,392 | +1 | +0.1% | 100 |
| 2025/02/28 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 1,600 |
| 2025/02/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2025/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2025/02/21 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 400 |
| 2025/02/20 | 1,402 | 1,404 | 1,401 | 1,401 | ±0 | ±0% | 1,800 |
| 2025/02/19 | 1,401 | 1,401 | 1,401 | 1,401 | -13 | -0.9% | 700 |
| 2025/02/18 | 1,401 | 1,414 | 1,401 | 1,414 | +13 | +0.9% | 200 |
| 2025/02/17 | 1,412 | 1,413 | 1,401 | 1,401 | -41 | -2.8% | 1,800 |
| 2025/02/14 | 1,405 | 1,442 | 1,401 | 1,442 | +37 | +2.6% | 1,400 |
| 2025/02/13 | 1,399 | 1,405 | 1,396 | 1,405 | +4 | +0.3% | 3,100 |
| 2025/02/12 | 1,411 | 1,411 | 1,401 | 1,401 | -15 | -1.1% | 400 |
| 2025/02/10 | 1,402 | 1,416 | 1,396 | 1,416 | +5 | +0.4% | 1,200 |
| 2025/02/07 | 1,420 | 1,420 | 1,411 | 1,411 | -19 | -1.3% | 600 |
| 2025/02/06 | 1,421 | 1,430 | 1,409 | 1,430 | +4 | +0.3% | 500 |
| 2025/02/05 | 1,411 | 1,433 | 1,411 | 1,426 | +11 | +0.8% | 2,400 |
| 2025/02/04 | 1,390 | 1,420 | 1,385 | 1,415 | +25 | +1.8% | 4,200 |
| 2025/02/03 | 1,380 | 1,394 | 1,380 | 1,390 | +12 | +0.9% | 1,000 |
| 2025/01/31 | 1,383 | 1,383 | 1,378 | 1,378 | -10 | -0.7% | 400 |
101～
150
件表示中 / 3780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 | 120,000円 | +9.5% | +70.2% | 0.00% | 117.30倍 | 2.05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 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42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 |
| 大阪油化 | 312,500円 | +6.4% | +268.4% | 1.12% | - | 1.98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 | 124,100円 | +6.9% | +27.3% | 3.14% | 15.57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
