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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,198 | 1,198 | 1,194 | 1,194 | -12 | -1% | 200 |
| 2025/01/20 | 1,206 | 1,206 | 1,206 | 1,206 | +29 | +2.5% | 100 |
| 2025/01/17 | 1,177 | 1,177 | 1,177 | 1,177 | - | - | 200 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 1,207 | 1,207 | 1,207 | 1,207 | - | - | 100 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,219 | 1,219 | 1,178 | 1,178 | -45 | -3.7% | 1,100 |
| 2025/01/06 | 1,230 | 1,230 | 1,223 | 1,223 | ±0 | ±0% | 600 |
| 2024/12/30 | 1,229 | 1,229 | 1,210 | 1,223 | -6 | -0.5% | 800 |
| 2024/12/27 | 1,183 | 1,229 | 1,183 | 1,229 | +46 | +3.9% | 400 |
| 2024/12/26 | 1,172 | 1,186 | 1,172 | 1,183 | -7 | -0.6% | 4,200 |
| 2024/12/25 | 1,181 | 1,190 | 1,181 | 1,190 | -1 | -0.1% | 1,600 |
| 2024/12/24 | 1,204 | 1,204 | 1,191 | 1,191 | +1 | +0.1% | 200 |
| 2024/12/23 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2024/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | +22 | +1.9% | 300 |
| 2024/12/19 | 1,180 | 1,180 | 1,178 | 1,178 | -20 | -1.7% | 200 |
| 2024/12/18 | 1,198 | 1,198 | 1,198 | 1,198 | +20 | +1.7% | 200 |
| 2024/12/17 | 1,178 | 1,178 | 1,178 | 1,178 | - | - | 2,600 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 1,171 | 1,181 | 1,171 | 1,175 | - | - | 1,600 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 1,221 | 1,221 | 1,221 | 1,221 | - | - | 200 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 600 |
| 2024/11/26 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 200 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 1,211 | 1,211 | 1,188 | 1,190 | -21 | -1.7% | 6,400 |
| 2024/11/19 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 1,230 | 1,230 | 1,211 | 1,211 | -29 | -2.3% | 400 |
| 2024/11/13 | 1,241 | 1,241 | 1,240 | 1,240 | - | - | 200 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 1,251 | 1,251 | 1,220 | 1,240 | -23 | -1.8% | 600 |
| 2024/11/07 | 1,263 | 1,263 | 1,263 | 1,263 | +57 | +4.7% | 100 |
| 2024/11/06 | 1,222 | 1,222 | 1,206 | 1,206 | -38 | -3.1% | 800 |
51～
100
件表示中 / 3673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 | 111,100円 | +1.3% | -46.4% | 3.15% | 22.42倍 | 0.31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 | 82,600円 | +3.5% | - | 0.97% | 123.10倍 | 0.41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 | 104,000円 | +0.7% | -2.4% | 0.96% | 35.59倍 | 0.71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 | 200,000円 | +3.8% | +426.3% | 0.00% | 148.48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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
