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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,270 | 4,800 | 4,270 | 4,270 | -700 | -14.1% | 405,400 |
| 2018/12/10 | 4,970 | 4,970 | 4,970 | 4,970 | +700 | +16.4% | 11,300 |
| 2018/12/07 | 3,990 | 4,270 | 3,880 | 4,270 | +700 | +19.6% | 247,200 |
| 2018/12/06 | 3,100 | 3,785 | 2,863 | 3,570 | +475 | +15.3% | 1,114,400 |
| 2018/12/05 | 3,095 | 3,095 | 3,095 | 3,095 | +502 | +19.4% | 13,100 |
| 2018/12/04 | 2,443 | 2,593 | 2,357 | 2,593 | +500 | +23.9% | 387,800 |
| 2018/12/03 | 2,093 | 2,093 | 2,093 | 2,093 | +400 | +23.6% | 7,900 |
| 2018/11/30 | 1,483 | 1,693 | 1,453 | 1,693 | +300 | +21.5% | 49,900 |
| 2018/11/29 | 1,404 | 1,404 | 1,393 | 1,393 | +8 | +0.6% | 1,000 |
| 2018/11/28 | 1,386 | 1,392 | 1,385 | 1,385 | +5 | +0.4% | 2,000 |
| 2018/11/27 | 1,385 | 1,388 | 1,371 | 1,380 | +11 | +0.8% | 1,500 |
| 2018/11/26 | 1,368 | 1,370 | 1,358 | 1,369 | -6 | -0.4% | 1,300 |
| 2018/11/22 | 1,378 | 1,378 | 1,338 | 1,375 | +2 | +0.1% | 2,600 |
| 2018/11/21 | 1,352 | 1,392 | 1,352 | 1,373 | +5 | +0.4% | 1,300 |
| 2018/11/20 | 1,385 | 1,385 | 1,366 | 1,368 | -17 | -1.2% | 1,500 |
| 2018/11/19 | 1,374 | 1,396 | 1,374 | 1,385 | -10 | -0.7% | 2,200 |
| 2018/11/16 | 1,386 | 1,396 | 1,361 | 1,395 | +7 | +0.5% | 5,600 |
| 2018/11/15 | 1,404 | 1,410 | 1,388 | 1,388 | -30 | -2.1% | 4,700 |
| 2018/11/14 | 1,426 | 1,460 | 1,418 | 1,418 | -4 | -0.3% | 2,800 |
| 2018/11/13 | 1,430 | 1,457 | 1,422 | 1,422 | -78 | -5.2% | 6,800 |
| 2018/11/12 | 1,547 | 1,547 | 1,500 | 1,500 | -14 | -0.9% | 4,000 |
| 2018/11/09 | 1,490 | 1,520 | 1,490 | 1,514 | +24 | +1.6% | 7,600 |
| 2018/11/08 | 1,470 | 1,490 | 1,470 | 1,490 | +24 | +1.6% | 800 |
| 2018/11/07 | 1,448 | 1,470 | 1,447 | 1,466 | +30 | +2.1% | 4,000 |
| 2018/11/06 | 1,445 | 1,465 | 1,427 | 1,436 | -9 | -0.6% | 4,800 |
| 2018/11/05 | 1,482 | 1,482 | 1,427 | 1,445 | -62 | -4.1% | 8,100 |
| 2018/11/02 | 1,460 | 1,528 | 1,455 | 1,507 | +54 | +3.7% | 9,500 |
| 2018/11/01 | 1,410 | 1,453 | 1,410 | 1,453 | +47 | +3.3% | 1,600 |
| 2018/10/31 | 1,361 | 1,406 | 1,361 | 1,406 | +45 | +3.3% | 14,700 |
| 2018/10/30 | 1,330 | 1,361 | 1,315 | 1,361 | +74 | +5.7% | 9,700 |
| 2018/10/29 | 1,355 | 1,377 | 1,287 | 1,287 | -50 | -3.7% | 9,600 |
| 2018/10/26 | 1,405 | 1,406 | 1,330 | 1,337 | -66 | -4.7% | 6,600 |
| 2018/10/25 | 1,450 | 1,450 | 1,400 | 1,403 | -61 | -4.2% | 6,100 |
| 2018/10/24 | 1,479 | 1,480 | 1,464 | 1,464 | -18 | -1.2% | 3,700 |
| 2018/10/23 | 1,494 | 1,503 | 1,481 | 1,482 | -31 | -2% | 3,900 |
| 2018/10/22 | 1,504 | 1,536 | 1,504 | 1,513 | -6 | -0.4% | 2,900 |
| 2018/10/19 | 1,505 | 1,540 | 1,485 | 1,519 | -7 | -0.5% | 8,800 |
| 2018/10/18 | 1,521 | 1,533 | 1,517 | 1,526 | +3 | +0.2% | 2,200 |
| 2018/10/17 | 1,514 | 1,535 | 1,510 | 1,523 | +10 | +0.7% | 7,800 |
| 2018/10/16 | 1,527 | 1,538 | 1,513 | 1,513 | -14 | -0.9% | 12,600 |
| 2018/10/15 | 1,552 | 1,552 | 1,525 | 1,527 | -42 | -2.7% | 10,400 |
| 2018/10/12 | 1,511 | 1,583 | 1,507 | 1,569 | +4 | +0.3% | 8,200 |
| 2018/10/11 | 1,515 | 1,578 | 1,515 | 1,565 | -84 | -5.1% | 14,200 |
| 2018/10/10 | 1,654 | 1,660 | 1,620 | 1,649 | -9 | -0.5% | 8,100 |
| 2018/10/09 | 1,661 | 1,670 | 1,653 | 1,658 | -27 | -1.6% | 4,900 |
| 2018/10/05 | 1,680 | 1,695 | 1,680 | 1,685 | +5 | +0.3% | 2,200 |
| 2018/10/04 | 1,681 | 1,699 | 1,670 | 1,680 | -1 | -0.1% | 9,900 |
| 2018/10/03 | 1,699 | 1,700 | 1,681 | 1,681 | -18 | -1.1% | 9,100 |
| 2018/10/02 | 1,692 | 1,712 | 1,690 | 1,699 | -1 | -0.1% | 5,100 |
| 2018/10/01 | 1,727 | 1,727 | 1,700 | 1,700 | +13 | +0.8% | 6,400 |
1451～
1500
件表示中 / 3586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% | 20.59倍 | 0.31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% | 6.14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% | - | - | - |
|
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
