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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,681 | 1,700 | 1,681 | 1,698 | +17 | +1% | 2,000 |
| 2024/08/29 | 1,668 | 1,681 | 1,668 | 1,681 | +15 | +0.9% | 1,400 |
| 2024/08/28 | 1,670 | 1,673 | 1,666 | 1,666 | ±0 | ±0% | 1,500 |
| 2024/08/27 | 1,676 | 1,692 | 1,664 | 1,666 | -10 | -0.6% | 2,800 |
| 2024/08/26 | 1,677 | 1,677 | 1,663 | 1,676 | +3 | +0.2% | 2,700 |
| 2024/08/23 | 1,680 | 1,680 | 1,653 | 1,673 | -7 | -0.4% | 800 |
| 2024/08/22 | 1,664 | 1,680 | 1,660 | 1,680 | +16 | +1% | 1,100 |
| 2024/08/21 | 1,660 | 1,679 | 1,652 | 1,664 | +4 | +0.2% | 1,200 |
| 2024/08/20 | 1,661 | 1,701 | 1,652 | 1,660 | +10 | +0.6% | 3,600 |
| 2024/08/19 | 1,677 | 1,686 | 1,650 | 1,650 | -24 | -1.4% | 2,800 |
| 2024/08/16 | 1,669 | 1,677 | 1,660 | 1,674 | +5 | +0.3% | 4,600 |
| 2024/08/15 | 1,630 | 1,680 | 1,628 | 1,669 | +29 | +1.8% | 4,500 |
| 2024/08/14 | 1,644 | 1,665 | 1,638 | 1,640 | -30 | -1.8% | 6,400 |
| 2024/08/13 | 1,660 | 1,681 | 1,630 | 1,670 | -99 | -5.6% | 10,900 |
| 2024/08/09 | 1,742 | 1,777 | 1,702 | 1,769 | +46 | +2.7% | 3,600 |
| 2024/08/08 | 1,691 | 1,764 | 1,691 | 1,723 | +13 | +0.8% | 3,800 |
| 2024/08/07 | 1,652 | 1,770 | 1,652 | 1,710 | -22 | -1.3% | 5,700 |
| 2024/08/06 | 1,700 | 1,820 | 1,700 | 1,732 | +82 | +5% | 1,500 |
| 2024/08/05 | 1,836 | 1,841 | 1,650 | 1,650 | -250 | -13.2% | 7,500 |
| 2024/08/02 | 2,006 | 2,006 | 1,900 | 1,900 | -134 | -6.6% | 3,900 |
| 2024/08/01 | 2,073 | 2,073 | 2,002 | 2,034 | - | - | 800 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 2,079 | 2,079 | 2,079 | 2,079 | +39 | +1.9% | 100 |
| 2024/07/29 | 2,033 | 2,040 | 1,998 | 2,040 | +7 | +0.3% | 4,300 |
| 2024/07/26 | 2,019 | 2,039 | 2,019 | 2,033 | +14 | +0.7% | 1,600 |
| 2024/07/25 | 2,040 | 2,040 | 2,006 | 2,019 | -42 | -2% | 2,300 |
| 2024/07/24 | 2,077 | 2,077 | 2,061 | 2,061 | -27 | -1.3% | 600 |
| 2024/07/23 | 2,087 | 2,088 | 2,075 | 2,088 | +5 | +0.2% | 400 |
| 2024/07/22 | 2,076 | 2,083 | 2,076 | 2,083 | +7 | +0.3% | 1,500 |
| 2024/07/19 | 2,085 | 2,085 | 2,071 | 2,076 | -9 | -0.4% | 1,200 |
| 2024/07/18 | 2,095 | 2,098 | 2,082 | 2,085 | -24 | -1.1% | 2,200 |
| 2024/07/17 | 2,119 | 2,119 | 2,109 | 2,109 | +18 | +0.9% | 200 |
| 2024/07/16 | 2,119 | 2,119 | 2,091 | 2,091 | -28 | -1.3% | 300 |
| 2024/07/12 | 2,084 | 2,119 | 2,084 | 2,119 | -1 | ±0% | 1,800 |
| 2024/07/11 | 2,120 | 2,120 | 2,100 | 2,120 | -12 | -0.6% | 1,200 |
| 2024/07/10 | 2,133 | 2,133 | 2,132 | 2,132 | -1 | ±0% | 400 |
| 2024/07/09 | 2,109 | 2,135 | 2,109 | 2,133 | +23 | +1.1% | 500 |
| 2024/07/08 | 2,105 | 2,131 | 2,080 | 2,110 | +9 | +0.4% | 1,600 |
| 2024/07/05 | 2,100 | 2,101 | 2,100 | 2,101 | -9 | -0.4% | 400 |
| 2024/07/04 | 2,100 | 2,110 | 2,100 | 2,110 | +5 | +0.2% | 1,100 |
| 2024/07/03 | 2,108 | 2,108 | 2,103 | 2,105 | -5 | -0.2% | 700 |
| 2024/07/02 | 2,110 | 2,110 | 2,110 | 2,110 | -10 | -0.5% | 200 |
| 2024/07/01 | 2,146 | 2,147 | 2,120 | 2,120 | -17 | -0.8% | 700 |
| 2024/06/28 | 2,120 | 2,137 | 2,100 | 2,137 | +17 | +0.8% | 1,500 |
| 2024/06/27 | 2,120 | 2,120 | 2,120 | 2,120 | -1 | ±0% | 100 |
| 2024/06/26 | 2,120 | 2,121 | 2,120 | 2,121 | +1 | ±0% | 300 |
| 2024/06/25 | 2,111 | 2,120 | 2,111 | 2,120 | ±0 | ±0% | 200 |
| 2024/06/24 | 2,111 | 2,145 | 2,111 | 2,120 | +17 | +0.8% | 1,000 |
| 2024/06/21 | 2,120 | 2,140 | 2,103 | 2,103 | -17 | -0.8% | 600 |
| 2024/06/20 | 2,136 | 2,136 | 2,120 | 2,120 | -16 | -0.7% | 1,100 |
251～
300
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
