4242 タカギセイコー

4242
2024/10/30
時価
44億円
PER 予
3.9倍
2010年以降
赤字-45.87倍
(2010-2024年)
PBR
0.32倍
2010年以降
0.23-2.09倍
(2010-2024年)
配当 予
2.52%
ROE 予
8.29%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
1,580
始値
1,580
高値
1,586
安値
1,567
終値 +0.38%
1,586
出来高 -5.77%
4,900

乖離率

株価(5日)
移動平均値
+0.13%
1,584
株価(25日)
移動平均値
-4.05%
1,653
出来高(5日)
移動平均値
+41.62%
3,460

2024/06/04~2024/10/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/301,5801,5861,5671,586+0.38%4,90044億7644万-4.05%3.90.32
10/291,5991,5991,5631,580-1.19%5,20044億5950万-4.65%3.890.32
10/281,5611,5991,5611,599+2.43%60045億1313万-3.73%3.930.33
10/251,5771,5851,5601,561-2.13%2,80044億587万-6.19%3.840.32
10/241,5961,5961,5721,595-0.06%3,80045億184万-4.32%3.920.33
10/231,6291,6291,5911,596-2.15%3,40045億466万-4.43%3.930.33
10/221,6491,6491,6201,631-1.15%4,10046億345万-2.51%4.010.33
10/211,6631,6631,6501,650-0.72%1,50046億5707万-1.43%4.060.34
10/181,6621,6641,6621,6620%30046億9094万-0.72%4.090.34
10/171,6621,6741,6621,6620%80046億9094万-0.72%4.090.34
10/161,6771,6771,6611,662-1.07%60046億9094万-0.66%4.090.34
10/151,6791,6801,6631,680+0.06%30047億4175万+0.36%4.130.34
10/111,6631,6791,6631,679+1.14%50047億3893万+0.3%4.130.34
10/101,6721,6721,6601,660-0.72%1,00046億8530万-0.78%4.080.34
10/091,6751,6771,6681,672-0.48%2,40047億1917万-0.12%4.110.34
10/081,6841,6841,6801,680-0.59%40047億4175万+0.3%4.130.34
10/071,6911,7221,6901,690-0.24%2,50047億6997万+0.84%4.160.34
10/041,7021,7021,6941,694-0.76%90047億8126万+1.13%4.170.35
10/031,6771,7071,6771,707+2.03%60048億1795万+1.97%4.20.35
10/021,6721,6731,6721,673-0.42%30047億2199万0%4.120.34
10/011,6701,6801,6701,6800%90047億4175万+0.42%4.130.34
09/301,6821,6821,6801,680-0.53%1,90047億4175万+0.48%4.130.34
09/271,6821,7221,6821,689+0.48%2,10047億6715万+1.02%4.160.34
09/261,6811,6871,6801,6810%1,50047億4457万+0.6%4.140.34
09/251,6831,6931,6751,681-0.12%1,30047億4457万+0.6%4.140.34
09/241,6741,6831,6741,683+0.42%1,70047億5022万+0.84%4.140.34
09/201,6751,6851,6741,676+0.48%2,20047億3046万+0.42%4.120.34
09/191,6561,6681,6561,668+0.72%60047億788万-0.06%4.10.34
09/181,6561,6561,6561,656-0.12%50046億7401万-0.72%4.070.34
09/171,6651,6651,6561,658-0.42%60046億7965万-0.6%4.080.34
09/131,6481,6701,6481,665+0.91%1,10046億9941万-0.48%4.10.34
09/121,6511,6691,6501,6500%2,60046億5707万-1.49%4.060.34
09/111,6671,6701,6501,650-0.72%2,50046億5707万-1.61%4.060.34
09/101,6791,6871,6621,662+0.18%1,10046億9094万-1.13%4.090.34
09/091,6591,6591,6501,659-1.13%90046億8248万-1.25%4.080.34
09/061,6681,6781,6681,678+0.66%1,00047億3610万-0.71%4.130.34
09/051,6651,6671,6521,667+0.12%60047億506万-2.17%4.10.34
09/041,6721,6991,6641,665-1.13%3,20046億9941万-3.25%4.10.34
09/031,6921,6921,6841,684-0.94%6,80047億5304万-3%4.140.34
09/021,6981,7041,6851,700+0.12%1,60047億9820万-2.8%4.180.35
08/301,6811,7001,6811,698+1.01%2,00047億9255万-3.63%4.180.35
08/291,6681,6811,6681,681+0.9%1,40047億4457万-5.4%4.140.34
08/281,6701,6731,6661,6660%1,50047億223万-7.08%4.10.34
08/271,6761,6921,6641,666-0.6%2,80047億223万-7.96%4.10.34
08/261,6771,6771,6631,676+0.18%2,70047億3046万-8.21%4.120.34
08/231,6801,6801,6531,673-0.42%80047億2199万-9.17%4.120.34
08/221,6641,6801,6601,680+0.96%1,10047億4175万-9.68%4.130.34
08/211,6601,6791,6521,664+0.24%1,20046億9659万-11.3%4.090.34
08/201,6611,7011,6521,660+0.61%3,60046億8530万-12.4%4.080.34
08/191,6771,6861,6501,650-1.43%2,80046億5707万-13.75%4.060.34
08/161,6691,6771,6601,674+0.3%4,60047億2481万-13.35%4.120.34
08/151,6301,6801,6281,669+1.77%4,50047億1070万-14.45%4.110.34
08/141,6441,6651,6381,640-1.8%6,40046億2885万-16.67%4.030.33
08/131,6601,6811,6301,670-5.6%10,90047億1352万-15.95%4.110.34
08/091,7421,7771,7021,769+2.67%3,60049億9295万-11.73%4.350.36
08/081,6911,7641,6911,723+0.76%3,80048億6311万-14.62%4.240.35
08/071,6521,7701,6521,710-1.27%5,70048億2642万-15.89%4.210.35
08/061,7001,8201,7001,732+4.97%1,50048億8852万-15.51%4.260.35
08/051,8361,8411,6501,650-13.16%7,50046億5707万-20.14%4.060.34
08/022,0062,0061,9001,900-6.59%3,90053億6269万-8.87%4.670.39
08/012,0732,0732,0022,034-2.16%80057億4090万-2.82%50.41
07/302,0792,0792,0792,079+1.91%10058億6791万-0.86%5.110.42
07/292,0332,0401,9982,040+0.34%4,30057億5784万-2.81%5.020.42
07/262,0192,0392,0192,033+0.69%1,60057億3808万-3.24%50.41
07/252,0402,0402,0062,019-2.04%2,30056億9857万-4.09%4.970.41
07/242,0772,0772,0612,061-1.29%60058億1711万-2.28%5.070.42
07/232,0872,0882,0752,088+0.24%40058億9332万-1.18%5.140.43
07/222,0762,0832,0762,083+0.34%1,50058億7920万-1.47%5.120.42
07/192,0852,0852,0712,076-0.43%1,20058億5945万-1.84%5.110.42
07/182,0952,0982,0822,085-1.14%2,20058億8485万-1.56%5.130.43
07/172,1192,1192,1092,109+0.86%20059億5259万-0.52%5.190.43
07/162,1192,1192,0912,091-1.32%30059億178万-1.32%5.140.43
07/122,0842,1192,0842,119-0.05%1,80059億8081万-0.09%5.210.43
07/112,1202,1202,1002,120-0.56%1,20059億8364万-0.05%5.220.43
07/102,1332,1332,1322,132-0.05%40060億1751万+0.47%5.240.43
07/092,1092,1352,1092,133+1.09%50060億2033万+0.52%5.250.44
07/082,1052,1312,0802,110+0.43%1,60059億5541万-0.42%5.190.43
07/052,1002,1012,1002,101-0.43%40059億3001万-0.94%5.170.43
07/042,1002,1102,1002,110+0.24%1,10059億5541万-0.52%5.190.43
07/032,1082,1082,1032,105-0.24%70059億4130万-0.75%5.180.43
07/022,1102,1102,1102,110-0.47%20059億5541万-0.57%5.190.43
07/012,1462,1472,1202,120-0.8%70059億8364万-0.09%5.220.43
06/282,1202,1372,1002,137+0.8%1,50060億3162万+0.71%5.260.44
06/272,1202,1202,1202,120-0.05%10059億8364万-0.05%5.220.43
06/262,1202,1212,1202,121+0.05%30059億8646万-0.05%5.220.43
06/252,1112,1202,1112,1200%20059億8364万-0.05%5.220.43
06/242,1112,1452,1112,120+0.81%1,00059億8364万-0.05%5.220.43
06/212,1202,1402,1032,103-0.8%60059億3565万-0.8%5.170.43
06/202,1362,1362,1202,120-0.75%1,10059億8364万+0.05%5.220.43
06/192,1202,1362,1202,136-0.47%50060億2880万+0.75%5.250.44
06/182,1202,1462,1202,146+1.13%20060億5702万+1.27%5.280.44
06/172,1232,1312,1202,122+0.09%80059億8928万+0.19%5.220.43
06/142,1442,1442,1202,120-1.07%40059億8364万+0.05%5.220.43
06/132,1702,1702,1432,143+1.08%30060億4855万+1.04%5.270.44
06/122,1022,1322,1022,120+0.9%50059億8364万-0.09%5.220.43
06/112,1252,1252,1012,101-1.36%70059億3001万-1.04%5.170.43
06/102,1252,1342,1002,130+0.24%3,00060億1186万+0.28%5.240.43
06/062,1432,1432,1252,125-0.79%50059億9775万+0.05%5.230.43
06/052,1272,1772,1272,142+0.8%80060億4573万+0.75%5.270.44
06/042,0802,1402,0802,125+2.16%6,80059億9775万-0.05%5.230.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,750
750
10/3
2,250
450
3/17
647,600
3,238,000
6/8
--+19.32%
8/28
-15.29%
1/7
2009年
3月期
2,615
523
5/28
815
163
12/3
19,600
98,000
12/15
--+13.76%
5/28
-37.56%
11/21
2010年
3月期
1,190
238
10/20
705
141
4/17
8,800
44,000
6/10
--+25.63%
5/19
-12.96%
11/5
2011年
3月期
2,250
450
3/10

450
3/8
1,145
229
4/2
13,800
69,000
5/31
61億1183万31億1024万+41.81%
6/1
-22.79%
3/15
2012年
3月期
2,200
440
4/20

440
4/19
1,545
309
8/18
6,800
34,000
8/25
59億7601万41億9679万+21.99%
9/1
-14%
6/6
2013年
3月期
1,700
340
9/5

340
8/30

他2件
1,110
222
12/18
11,200
56,000
3/7
46億1783万30億1517万+23.55%
5/8
-13.29%
12/18
2014年
3月期
1,900
380
3/17
1,020
204
12/25
52,800
264,000
3/12
51億9074万27億7069万+31.96%
3/17
-10.29%
11/6
2015年
3月期
1,515
303
4/1
1,090
218
1/13
7,800
39,000
12/8
41億3893万29億7850万+7.55%
6/23
-8.1%
5/22
2016年
3月期
1,260
252
6/9

252
5/7
980
196
3/25

196
3/15
6,000
30,000
4/28
34億4304万26億7792万+11.77%
5/20
-10.86%
4/13
2017年
3月期
2,730
546
3/10
850
170
4/13
101,600
508,000
2/13
75億3253万23億2268万+29.44%
2/16
-22.27%
4/12
2018年
3月期
4,940
10/17
1,840
368
4/13

368
4/12
86,500
11/1
136億3030万50億7687万+28.74%
8/22
-19.92%
11/15
2019年
3月期
5,640
1/30
1,287
10/29
1,114,400
12/6
155億6173万35億5105万+160.01%
12/10
-20.47%
7/5
2020年
3月期
4,095
5/9
1,370
3/23

3/19
158,800
1/15
112億9880万37億9157万+16.1%
10/1
-35.09%
3/19
2021年
3月期
2,540
11/25
1,380
4/6
700,700
11/24
70億6519万38億1924万+42.79%
11/24
-11.93%
12/28
2022年
3月期
2,118
1/11
1,464
3/9
21,800
12/29
59億1615万40億8935万+22.52%
12/30
-11.77%
2/15
2023年
3月期
1,817
6/10

6/9
1,375
1/6
16,800
8/15
50億7537万38億5944万+9.24%
5/18
-9.3%
7/1
2024年
3月期
2,397
3/8
1,430
4/19
38,800
12/6
67億6546万40億1382万+14.2%
12/6
-4.8%
2/16
最新1,586
2024/10/30
4,90044億7644万-4.05%
1,653

年間値上がり率

2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/28 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/28
95%(1.95倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-36%(0.64倍)
2013/12/27 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/27
3%(1.03倍)
2015/12/28 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/28
72%(1.72倍)
2017/12/29 vs 2016/12/30
106%(2.06倍)
2018/12/28 vs 2017/12/29
9%(1.09倍)
2019/12/30 vs 2018/12/28
-32%(0.68倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
56%(1.56倍)
2024/10/30 vs 2023/12/29
-27%(0.73倍)
過去安値
705円(2009/04/17)
125%(2.25倍)
1,586円(10/30)