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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,232 | 1,248 | 1,230 | 1,248 | +27 | +2.2% | 1,000 |
| 2025/08/20 | 1,220 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 300 |
| 2025/08/19 | 1,192 | 1,220 | 1,192 | 1,220 | +28 | +2.3% | 2,000 |
| 2025/08/18 | 1,183 | 1,199 | 1,183 | 1,192 | +5 | +0.4% | 500 |
| 2025/08/15 | 1,225 | 1,226 | 1,185 | 1,187 | -34 | -2.8% | 2,500 |
| 2025/08/14 | 1,225 | 1,240 | 1,221 | 1,221 | +10 | +0.8% | 1,200 |
| 2025/08/13 | 1,201 | 1,211 | 1,201 | 1,211 | +10 | +0.8% | 500 |
| 2025/08/12 | 1,181 | 1,210 | 1,181 | 1,201 | +26 | +2.2% | 1,400 |
| 2025/08/08 | 1,180 | 1,180 | 1,175 | 1,175 | +3 | +0.3% | 300 |
| 2025/08/07 | 1,170 | 1,172 | 1,170 | 1,172 | +2 | +0.2% | 200 |
| 2025/08/06 | 1,160 | 1,260 | 1,160 | 1,170 | -9 | -0.8% | 5,900 |
| 2025/08/05 | 1,166 | 1,179 | 1,166 | 1,179 | +13 | +1.1% | 300 |
| 2025/08/04 | 1,186 | 1,186 | 1,159 | 1,166 | - | - | 1,000 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 1,156 | 1,156 | 1,156 | 1,156 | -14 | -1.2% | 100 |
| 2025/07/29 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,100 |
| 2025/07/28 | 1,170 | 1,170 | 1,170 | 1,170 | +4 | +0.3% | 100 |
| 2025/07/25 | 1,166 | 1,166 | 1,166 | 1,166 | +2 | +0.2% | 200 |
| 2025/07/24 | 1,164 | 1,164 | 1,153 | 1,164 | -2 | -0.2% | 300 |
| 2025/07/23 | 1,156 | 1,166 | 1,156 | 1,166 | +16 | +1.4% | 300 |
| 2025/07/22 | 1,148 | 1,162 | 1,148 | 1,150 | -7 | -0.6% | 1,100 |
| 2025/07/18 | 1,164 | 1,180 | 1,144 | 1,157 | -7 | -0.6% | 1,500 |
| 2025/07/17 | 1,125 | 1,328 | 1,124 | 1,164 | +29 | +2.6% | 27,000 |
| 2025/07/16 | 1,137 | 1,238 | 1,120 | 1,135 | +25 | +2.3% | 26,300 |
| 2025/07/15 | 1,110 | 1,110 | 1,110 | 1,110 | -24 | -2.1% | 100 |
| 2025/07/14 | 1,135 | 1,135 | 1,134 | 1,134 | - | - | 400 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,100 | 1,105 | 1,100 | 1,105 | -15 | -1.3% | 400 |
| 2025/07/08 | 1,115 | 1,120 | 1,115 | 1,120 | +10 | +0.9% | 200 |
| 2025/07/07 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 700 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 100 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 500 |
| 2025/06/30 | 1,115 | 1,115 | 1,115 | 1,115 | +15 | +1.4% | 100 |
| 2025/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,078 | 1,078 | 1,078 | 1,078 | -28 | -2.5% | 1,100 |
| 2025/06/20 | 1,115 | 1,115 | 1,106 | 1,106 | -9 | -0.8% | 800 |
| 2025/06/19 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 100 |
| 2025/06/18 | 1,126 | 1,126 | 1,115 | 1,115 | ±0 | ±0% | 800 |
| 2025/06/17 | 1,115 | 1,115 | 1,115 | 1,115 | -19 | -1.7% | 500 |
| 2025/06/16 | 1,134 | 1,134 | 1,134 | 1,134 | -3 | -0.3% | 100 |
| 2025/06/13 | 1,137 | 1,137 | 1,137 | 1,137 | +19 | +1.7% | 800 |
| 2025/06/12 | 1,120 | 1,120 | 1,113 | 1,118 | -1 | -0.1% | 700 |
| 2025/06/11 | 1,120 | 1,120 | 1,119 | 1,119 | - | - | 700 |
1～
50
件表示中 / 3767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 | 124,800円 | +3.1% | +96.6% | 2.80% | 14.05倍 | 0.34倍 |
|
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 | 95,500円 | +5.6% | - | 0.84% | 85.80倍 | 0.47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 | 130,500円 | +4.8% | +68.3% | 0.77% | 31.26倍 | 0.89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 | 203,900円 | +0.5% | -48.1% | 0.00% | 27.53倍 | 0.61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
