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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,830 | 1,830 | 1,814 | 1,814 | -6 | -0.3% | 900 |
2023/09/25 | 1,811 | 1,820 | 1,810 | 1,820 | +9 | +0.5% | 400 |
2023/09/22 | 1,765 | 1,811 | 1,765 | 1,811 | +6 | +0.3% | 2,100 |
2023/09/21 | 1,827 | 1,827 | 1,804 | 1,805 | +7 | +0.4% | 1,000 |
2023/09/20 | 1,822 | 1,822 | 1,757 | 1,798 | -16 | -0.9% | 3,600 |
2023/09/19 | 1,834 | 1,837 | 1,811 | 1,814 | -5 | -0.3% | 3,900 |
2023/09/15 | 1,822 | 1,822 | 1,815 | 1,819 | -7 | -0.4% | 500 |
2023/09/14 | 1,838 | 1,838 | 1,824 | 1,826 | +3 | +0.2% | 500 |
2023/09/13 | 1,845 | 1,845 | 1,823 | 1,823 | -9 | -0.5% | 400 |
2023/09/12 | 1,832 | 1,832 | 1,823 | 1,832 | +20 | +1.1% | 1,600 |
2023/09/11 | 1,853 | 1,853 | 1,812 | 1,812 | -6 | -0.3% | 2,000 |
2023/09/08 | 1,835 | 1,835 | 1,818 | 1,818 | -11 | -0.6% | 600 |
2023/09/07 | 1,832 | 1,835 | 1,810 | 1,829 | -3 | -0.2% | 1,500 |
2023/09/06 | 1,833 | 1,836 | 1,825 | 1,832 | +7 | +0.4% | 3,200 |
2023/09/05 | 1,851 | 1,851 | 1,825 | 1,825 | -25 | -1.4% | 1,500 |
2023/09/04 | 1,830 | 1,850 | 1,826 | 1,850 | +40 | +2.2% | 2,600 |
2023/09/01 | 1,846 | 1,847 | 1,810 | 1,810 | -25 | -1.4% | 4,300 |
2023/08/31 | 1,840 | 1,840 | 1,835 | 1,835 | -5 | -0.3% | 2,400 |
2023/08/30 | 1,835 | 1,849 | 1,835 | 1,840 | ±0 | ±0% | 6,300 |
2023/08/29 | 1,829 | 1,840 | 1,800 | 1,840 | +15 | +0.8% | 1,100 |
2023/08/28 | 1,795 | 1,860 | 1,795 | 1,825 | +31 | +1.7% | 6,000 |
2023/08/25 | 1,793 | 1,794 | 1,770 | 1,794 | +13 | +0.7% | 1,300 |
2023/08/24 | 1,800 | 1,800 | 1,778 | 1,781 | -2 | -0.1% | 900 |
2023/08/23 | 1,783 | 1,784 | 1,783 | 1,783 | +18 | +1% | 1,300 |
2023/08/22 | 1,793 | 1,793 | 1,753 | 1,765 | -28 | -1.6% | 800 |
2023/08/21 | 1,721 | 1,799 | 1,718 | 1,793 | +78 | +4.5% | 2,900 |
2023/08/18 | 1,725 | 1,729 | 1,715 | 1,715 | -15 | -0.9% | 1,800 |
2023/08/17 | 1,725 | 1,742 | 1,725 | 1,730 | +5 | +0.3% | 2,500 |
2023/08/16 | 1,735 | 1,755 | 1,725 | 1,725 | -35 | -2% | 3,400 |
2023/08/15 | 1,731 | 1,760 | 1,725 | 1,760 | +29 | +1.7% | 1,700 |
2023/08/14 | 1,731 | 1,774 | 1,701 | 1,731 | -120 | -6.5% | 17,300 |
2023/08/10 | 1,830 | 1,879 | 1,827 | 1,851 | +6 | +0.3% | 5,100 |
2023/08/09 | 1,840 | 1,860 | 1,839 | 1,845 | +5 | +0.3% | 2,000 |
2023/08/08 | 1,818 | 1,840 | 1,807 | 1,840 | +7 | +0.4% | 800 |
2023/08/07 | 1,814 | 1,833 | 1,800 | 1,833 | -1 | -0.1% | 1,400 |
2023/08/04 | 1,818 | 1,835 | 1,816 | 1,834 | - | - | 10,000 |
2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/02 | 1,801 | 1,816 | 1,789 | 1,816 | +8 | +0.4% | 1,500 |
2023/08/01 | 1,800 | 1,821 | 1,800 | 1,808 | -19 | -1% | 6,700 |
2023/07/31 | 1,800 | 1,827 | 1,760 | 1,827 | +27 | +1.5% | 5,100 |
2023/07/28 | 1,800 | 1,835 | 1,800 | 1,800 | +5 | +0.3% | 6,700 |
2023/07/27 | 1,748 | 1,795 | 1,748 | 1,795 | +56 | +3.2% | 4,500 |
2023/07/26 | 1,723 | 1,740 | 1,718 | 1,739 | +4 | +0.2% | 700 |
2023/07/25 | 1,729 | 1,735 | 1,711 | 1,735 | +28 | +1.6% | 1,500 |
2023/07/24 | 1,695 | 1,721 | 1,695 | 1,707 | +30 | +1.8% | 2,100 |
2023/07/21 | 1,645 | 1,677 | 1,645 | 1,677 | +12 | +0.7% | 2,000 |
2023/07/20 | 1,647 | 1,678 | 1,647 | 1,665 | +28 | +1.7% | 6,200 |
2023/07/19 | 1,633 | 1,640 | 1,628 | 1,637 | -3 | -0.2% | 800 |
2023/07/18 | 1,641 | 1,641 | 1,634 | 1,640 | +18 | +1.1% | 2,100 |
2023/07/14 | 1,648 | 1,648 | 1,622 | 1,622 | -18 | -1.1% | 800 |
151~
200
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