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 |
---|---|---|---|---|---|---|---|
2020/05/01 | 1,710 | 1,710 | 1,688 | 1,688 | -22 | -1.3% | 400 |
2020/04/30 | 1,710 | 1,710 | 1,710 | 1,710 | +120 | +7.5% | 100 |
2020/04/28 | 1,590 | 1,590 | 1,590 | 1,590 | -40 | -2.5% | 200 |
2020/04/27 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 2,000 |
2020/04/24 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 500 |
2020/04/23 | 1,641 | 1,641 | 1,630 | 1,630 | -11 | -0.7% | 1,700 |
2020/04/22 | 1,622 | 1,641 | 1,582 | 1,641 | -21 | -1.3% | 1,400 |
2020/04/21 | 1,749 | 1,749 | 1,635 | 1,662 | -53 | -3.1% | 1,200 |
2020/04/20 | 1,809 | 1,849 | 1,715 | 1,715 | +26 | +1.5% | 4,300 |
2020/04/17 | 1,689 | 1,689 | 1,689 | 1,689 | - | - | 100 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/02 | 1,689 | 1,689 | 1,689 | 1,689 | - | - | 200 |
2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/27 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
2020/03/26 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
2020/03/25 | 1,699 | 1,699 | 1,699 | 1,699 | - | - | 400 |
2020/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/19 | 1,699 | 1,699 | 1,699 | 1,699 | -80 | -4.5% | 100 |
2020/03/18 | 1,779 | 1,779 | 1,779 | 1,779 | +160 | +9.9% | 100 |
2020/03/17 | 1,668 | 1,668 | 1,619 | 1,619 | - | - | 1,400 |
2020/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/11 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
2020/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/09 | 1,800 | 1,800 | 1,800 | 1,800 | -73 | -3.9% | 300 |
2020/03/06 | 1,868 | 1,873 | 1,868 | 1,873 | - | - | 400 |
2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/02 | 1,873 | 1,873 | 1,873 | 1,873 | ±0 | ±0% | 300 |
2020/02/28 | 1,885 | 1,900 | 1,873 | 1,873 | -12 | -0.6% | 1,000 |
2020/02/27 | 1,890 | 1,900 | 1,885 | 1,885 | -15 | -0.8% | 1,000 |
2020/02/26 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
2020/02/25 | 1,900 | 1,900 | 1,900 | 1,900 | -26 | -1.3% | 200 |
2020/02/21 | 1,891 | 1,926 | 1,891 | 1,926 | - | - | 400 |
2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/19 | 1,927 | 1,927 | 1,898 | 1,898 | -69 | -3.5% | 200 |
1301~
1350
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