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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,815 | 3,815 | 3,685 | 3,735 | -85 | -2.2% | 10,700 |
| 2017/12/05 | 3,920 | 3,920 | 3,690 | 3,820 | -100 | -2.6% | 17,100 |
| 2017/12/04 | 3,875 | 3,925 | 3,780 | 3,920 | +160 | +4.3% | 17,900 |
| 2017/12/01 | 3,670 | 3,760 | 3,570 | 3,760 | +95 | +2.6% | 11,200 |
| 2017/11/30 | 3,750 | 3,750 | 3,550 | 3,665 | -20 | -0.5% | 14,800 |
| 2017/11/29 | 3,655 | 3,995 | 3,630 | 3,685 | +155 | +4.4% | 54,500 |
| 2017/11/28 | 3,590 | 3,590 | 3,510 | 3,530 | -90 | -2.5% | 11,100 |
| 2017/11/27 | 3,655 | 3,660 | 3,600 | 3,620 | -65 | -1.8% | 16,100 |
| 2017/11/24 | 3,675 | 3,720 | 3,675 | 3,685 | -60 | -1.6% | 10,700 |
| 2017/11/22 | 3,645 | 3,780 | 3,645 | 3,745 | +175 | +4.9% | 23,600 |
| 2017/11/21 | 3,645 | 3,655 | 3,550 | 3,570 | -25 | -0.7% | 10,100 |
| 2017/11/20 | 3,705 | 3,705 | 3,585 | 3,595 | -40 | -1.1% | 13,400 |
| 2017/11/17 | 3,705 | 3,815 | 3,630 | 3,635 | -140 | -3.7% | 20,100 |
| 2017/11/16 | 3,415 | 3,840 | 3,415 | 3,775 | +375 | +11% | 29,300 |
| 2017/11/15 | 3,670 | 3,670 | 3,395 | 3,400 | -200 | -5.6% | 19,300 |
| 2017/11/14 | 3,845 | 3,845 | 3,420 | 3,600 | -195 | -5.1% | 34,700 |
| 2017/11/13 | 4,120 | 4,120 | 3,795 | 3,795 | -115 | -2.9% | 15,400 |
| 2017/11/10 | 3,830 | 3,915 | 3,770 | 3,910 | +220 | +6% | 9,600 |
| 2017/11/09 | 3,930 | 3,955 | 3,605 | 3,690 | -285 | -7.2% | 41,300 |
| 2017/11/08 | 4,095 | 4,095 | 3,950 | 3,975 | -85 | -2.1% | 9,200 |
| 2017/11/07 | 4,050 | 4,060 | 4,000 | 4,060 | +45 | +1.1% | 8,200 |
| 2017/11/06 | 3,940 | 4,050 | 3,940 | 4,015 | +85 | +2.2% | 16,300 |
| 2017/11/02 | 4,185 | 4,185 | 3,890 | 3,930 | -265 | -6.3% | 38,600 |
| 2017/11/01 | 4,465 | 4,545 | 4,065 | 4,195 | -410 | -8.9% | 86,500 |
| 2017/10/31 | 4,525 | 4,645 | 4,525 | 4,605 | +10 | +0.2% | 4,200 |
| 2017/10/30 | 4,505 | 4,595 | 4,430 | 4,595 | +5 | +0.1% | 12,500 |
| 2017/10/27 | 4,520 | 4,600 | 4,520 | 4,590 | +70 | +1.5% | 7,700 |
| 2017/10/26 | 4,545 | 4,620 | 4,500 | 4,520 | -25 | -0.6% | 12,700 |
| 2017/10/25 | 4,690 | 4,690 | 4,545 | 4,545 | -60 | -1.3% | 4,200 |
| 2017/10/24 | 4,460 | 4,630 | 4,450 | 4,605 | +165 | +3.7% | 3,900 |
| 2017/10/23 | 4,555 | 4,655 | 4,440 | 4,440 | +10 | +0.2% | 7,400 |
| 2017/10/20 | 4,440 | 4,540 | 4,375 | 4,430 | -5 | -0.1% | 3,000 |
| 2017/10/19 | 4,580 | 4,590 | 4,370 | 4,435 | -145 | -3.2% | 8,000 |
| 2017/10/18 | 4,850 | 4,855 | 4,550 | 4,580 | -260 | -5.4% | 12,000 |
| 2017/10/17 | 4,490 | 4,940 | 4,450 | 4,840 | +420 | +9.5% | 50,600 |
| 2017/10/16 | 4,290 | 4,495 | 4,245 | 4,420 | +60 | +1.4% | 6,200 |
| 2017/10/13 | 4,300 | 4,365 | 4,230 | 4,360 | +65 | +1.5% | 3,300 |
| 2017/10/12 | 4,280 | 4,395 | 4,240 | 4,295 | -25 | -0.6% | 3,100 |
| 2017/10/11 | 4,365 | 4,365 | 4,260 | 4,320 | -45 | -1% | 2,200 |
| 2017/10/10 | 4,235 | 4,365 | 4,235 | 4,365 | +90 | +2.1% | 3,400 |
| 2017/10/06 | 4,200 | 4,290 | 4,200 | 4,275 | +75 | +1.8% | 2,700 |
| 2017/10/05 | 4,345 | 4,345 | 4,175 | 4,200 | -110 | -2.6% | 4,800 |
| 2017/10/04 | 4,350 | 4,400 | 4,160 | 4,310 | -110 | -2.5% | 9,200 |
| 2017/10/03 | 4,570 | 4,600 | 4,370 | 4,420 | -80 | -1.8% | 8,600 |
| 2017/10/02 | 4,300 | 4,695 | 4,295 | 4,500 | +125 | +2.9% | 17,700 |
| 2017/09/29 | 4,280 | 4,375 | 4,260 | 4,375 | +115 | +2.7% | 5,900 |
| 2017/09/28 | 4,170 | 4,285 | 4,065 | 4,260 | +45 | +1.1% | 16,300 |
| 2017/09/27 | 4,235 | 4,255 | 4,090 | 4,215 | +3,382 | +406% | 3,400 |
| 2017/09/26 | 815 | 833 | 802 | 833 | +18 | +2.2% | 20,000 |
| 2017/09/25 | 802 | 835 | 802 | 815 | +5 | +0.6% | 30,000 |
1701～
1750
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
