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 |
---|---|---|---|---|---|---|---|
2020/07/15 | 1,679 | 1,760 | 1,679 | 1,720 | +30 | +1.8% | 1,300 |
2020/07/14 | 1,692 | 1,692 | 1,690 | 1,690 | -2 | -0.1% | 600 |
2020/07/13 | 1,677 | 1,692 | 1,677 | 1,692 | +15 | +0.9% | 300 |
2020/07/10 | 1,676 | 1,677 | 1,676 | 1,677 | ±0 | ±0% | 400 |
2020/07/09 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 200 |
2020/07/08 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 100 |
2020/07/07 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 100 |
2020/07/06 | 1,660 | 1,677 | 1,660 | 1,677 | - | - | 500 |
2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/01 | 1,650 | 1,676 | 1,630 | 1,676 | +26 | +1.6% | 700 |
2020/06/30 | 1,626 | 1,650 | 1,626 | 1,650 | +25 | +1.5% | 300 |
2020/06/29 | 1,630 | 1,630 | 1,625 | 1,625 | - | - | 400 |
2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/19 | 1,630 | 1,630 | 1,630 | 1,630 | -40 | -2.4% | 300 |
2020/06/18 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 100 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/15 | 1,644 | 1,644 | 1,644 | 1,644 | +39 | +2.4% | 100 |
2020/06/12 | 1,604 | 1,605 | 1,604 | 1,605 | -16 | -1% | 200 |
2020/06/11 | 1,621 | 1,621 | 1,621 | 1,621 | ±0 | ±0% | 100 |
2020/06/10 | 1,620 | 1,621 | 1,620 | 1,621 | - | - | 1,000 |
2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/08 | 1,660 | 1,660 | 1,660 | 1,660 | +13 | +0.8% | 100 |
2020/06/05 | 1,619 | 1,647 | 1,607 | 1,647 | - | - | 1,300 |
2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/03 | 1,605 | 1,636 | 1,605 | 1,635 | +34 | +2.1% | 900 |
2020/06/02 | 1,583 | 1,610 | 1,580 | 1,601 | +19 | +1.2% | 2,900 |
2020/06/01 | 1,596 | 1,596 | 1,582 | 1,582 | -13 | -0.8% | 1,000 |
2020/05/29 | 1,630 | 1,630 | 1,595 | 1,595 | +5 | +0.3% | 500 |
2020/05/28 | 1,619 | 1,619 | 1,590 | 1,590 | -29 | -1.8% | 800 |
2020/05/27 | 1,630 | 1,630 | 1,619 | 1,619 | -11 | -0.7% | 300 |
2020/05/26 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 900 |
2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/21 | 1,630 | 1,630 | 1,610 | 1,630 | ±0 | ±0% | 500 |
2020/05/20 | 1,625 | 1,630 | 1,625 | 1,630 | -75 | -4.4% | 2,000 |
2020/05/19 | 1,705 | 1,705 | 1,705 | 1,705 | +40 | +2.4% | 100 |
2020/05/18 | 1,665 | 1,665 | 1,665 | 1,665 | - | - | 100 |
2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/12 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 100 |
2020/05/11 | 1,665 | 1,665 | 1,665 | 1,665 | - | - | 100 |
2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1251~
1300
件表示中 / 3769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 | 131,500円 | +3.1% | +96.6% | 2.66% | 14.81倍 | 0.36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 |
五健堂HD | - | +2.2% | +27.6% | - | - | - |
|
- |
京極運 | 131,100円 | +4.8% | +68.3% | 0.76% | 31.41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 | 202,000円 | +0.5% | -48.1% | 0.00% | 27.28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