タカセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,157 | 1,157 | 1,157 | 1,157 | - | - | 100 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 1,187 | 1,187 | 1,187 | 1,187 | - | - | 500 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 1,130 | 1,158 | 1,128 | 1,158 | - | - | 800 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
| 2025/04/28 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 200 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2025/04/18 | 1,129 | 1,220 | 1,109 | 1,160 | - | - | 26,300 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,090 | 1,156 | 1,090 | 1,099 | +15 | +1.4% | 6,900 |
| 2025/04/15 | 1,084 | 1,084 | 1,084 | 1,084 | +9 | +0.8% | 100 |
| 2025/04/14 | 1,104 | 1,135 | 1,075 | 1,075 | +1 | +0.1% | 1,300 |
| 2025/04/11 | 1,060 | 1,074 | 1,060 | 1,074 | -1 | -0.1% | 200 |
| 2025/04/10 | 1,089 | 1,089 | 1,060 | 1,075 | +32 | +3.1% | 1,300 |
| 2025/04/09 | 1,043 | 1,044 | 1,043 | 1,043 | -14 | -1.3% | 1,200 |
| 2025/04/08 | 1,050 | 1,077 | 1,050 | 1,057 | -19 | -1.8% | 14,100 |
| 2025/04/07 | 1,166 | 1,166 | 1,067 | 1,076 | -35 | -3.2% | 2,200 |
| 2025/04/04 | 1,150 | 1,150 | 1,111 | 1,111 | -46 | -4% | 2,100 |
| 2025/04/03 | 1,157 | 1,157 | 1,157 | 1,157 | - | - | 200 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,194 | 1,194 | 1,150 | 1,155 | -33 | -2.8% | 6,700 |
| 2025/03/28 | 1,193 | 1,193 | 1,188 | 1,188 | -10 | -0.8% | 300 |
| 2025/03/27 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 100 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,183 | 1,183 | 1,178 | 1,182 | -3 | -0.3% | 8,500 |
| 2025/03/24 | 1,192 | 1,200 | 1,185 | 1,185 | -13 | -1.1% | 600 |
| 2025/03/21 | 1,196 | 1,199 | 1,196 | 1,198 | +21 | +1.8% | 1,100 |
| 2025/03/19 | 1,173 | 1,177 | 1,173 | 1,177 | ±0 | ±0% | 700 |
| 2025/03/18 | 1,177 | 1,177 | 1,177 | 1,177 | +8 | +0.7% | 100 |
| 2025/03/17 | 1,165 | 1,170 | 1,163 | 1,169 | -1 | -0.1% | 800 |
| 2025/03/14 | 1,169 | 1,170 | 1,165 | 1,170 | +2 | +0.2% | 1,300 |
| 2025/03/13 | 1,168 | 1,168 | 1,168 | 1,168 | +2 | +0.2% | 600 |
| 2025/03/12 | 1,164 | 1,166 | 1,164 | 1,166 | ±0 | ±0% | 700 |
| 2025/03/11 | 1,167 | 1,167 | 1,165 | 1,166 | -2 | -0.2% | 1,700 |
| 2025/03/10 | 1,170 | 1,170 | 1,168 | 1,168 | -2 | -0.2% | 300 |
| 2025/03/07 | 1,172 | 1,172 | 1,169 | 1,170 | -2 | -0.2% | 700 |
| 2025/03/06 | 1,172 | 1,172 | 1,172 | 1,172 | +1 | +0.1% | 900 |
| 2025/03/05 | 1,177 | 1,177 | 1,171 | 1,171 | - | - | 5,400 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「タカセ」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 |
|---|---|---|---|---|---|---|---|---|
| タカセ | 116,800円 | +3.1% | +96.6% | - | - | - |
|
国内を主軸とする物流会社。音楽・映像関連に強く同分野が約３５％占める。倉庫内加工に重点 |
| 大和自 | 82,600円 | +5.6% | - | 0.97% | 73.43倍 | 0.40倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 京極運 | 120,000円 | +4.8% | +68.3% | 0.83% | 28.75倍 | 0.82倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
| 秩父鉄 | 202,600円 | +0.5% | -48.1% | 0.00% | 27.36倍 | 0.60倍 |
|
太平洋セメント系で売上高依存度は約２割。埼玉県北部が地盤。不動産賃貸業が利益支える |
| アイエヌＨＤ | - | +2.6% | +4.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
