タカミヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 538 | 555 | 536 | 543 | ±0 | ±0% | 54,400 |
| 2021/06/16 | 531 | 550 | 531 | 543 | +11 | +2.1% | 30,300 |
| 2021/06/15 | 533 | 536 | 531 | 532 | +4 | +0.8% | 18,500 |
| 2021/06/14 | 540 | 540 | 526 | 528 | -8 | -1.5% | 7,500 |
| 2021/06/11 | 536 | 536 | 528 | 536 | +5 | +0.9% | 30,800 |
| 2021/06/10 | 543 | 548 | 530 | 531 | -13 | -2.4% | 36,200 |
| 2021/06/09 | 556 | 560 | 544 | 544 | -11 | -2% | 52,500 |
| 2021/06/08 | 556 | 560 | 549 | 555 | -2 | -0.4% | 59,600 |
| 2021/06/07 | 557 | 562 | 546 | 557 | +5 | +0.9% | 44,000 |
| 2021/06/04 | 541 | 554 | 538 | 552 | +15 | +2.8% | 64,500 |
| 2021/06/03 | 531 | 551 | 528 | 537 | +1 | +0.2% | 69,600 |
| 2021/06/02 | 522 | 545 | 520 | 536 | +12 | +2.3% | 81,400 |
| 2021/06/01 | 533 | 533 | 520 | 524 | +13 | +2.5% | 43,000 |
| 2021/05/31 | 522 | 522 | 511 | 511 | -6 | -1.2% | 13,000 |
| 2021/05/28 | 513 | 517 | 510 | 517 | +9 | +1.8% | 23,400 |
| 2021/05/27 | 512 | 514 | 508 | 508 | -2 | -0.4% | 24,000 |
| 2021/05/26 | 506 | 514 | 506 | 510 | +5 | +1% | 25,300 |
| 2021/05/25 | 520 | 520 | 505 | 505 | -15 | -2.9% | 23,900 |
| 2021/05/24 | 520 | 530 | 519 | 520 | ±0 | ±0% | 18,200 |
| 2021/05/21 | 530 | 536 | 520 | 520 | -14 | -2.6% | 13,900 |
| 2021/05/20 | 523 | 543 | 523 | 534 | +11 | +2.1% | 13,100 |
| 2021/05/19 | 530 | 532 | 522 | 523 | -7 | -1.3% | 18,300 |
| 2021/05/18 | 517 | 530 | 516 | 530 | +15 | +2.9% | 27,000 |
| 2021/05/17 | 519 | 523 | 513 | 515 | +1 | +0.2% | 15,700 |
| 2021/05/14 | 518 | 523 | 514 | 514 | +1 | +0.2% | 25,500 |
| 2021/05/13 | 511 | 518 | 511 | 513 | ±0 | ±0% | 19,100 |
| 2021/05/12 | 515 | 522 | 513 | 513 | -2 | -0.4% | 17,600 |
| 2021/05/11 | 525 | 525 | 514 | 515 | -9 | -1.7% | 32,800 |
| 2021/05/10 | 524 | 525 | 518 | 524 | ±0 | ±0% | 10,700 |
| 2021/05/07 | 537 | 537 | 518 | 524 | +7 | +1.4% | 40,700 |
| 2021/05/06 | 516 | 524 | 516 | 517 | +1 | +0.2% | 20,800 |
| 2021/04/30 | 512 | 525 | 512 | 516 | +5 | +1% | 26,900 |
| 2021/04/28 | 536 | 537 | 511 | 511 | -35 | -6.4% | 66,300 |
| 2021/04/27 | 554 | 556 | 544 | 546 | -4 | -0.7% | 37,400 |
| 2021/04/26 | 554 | 555 | 549 | 550 | -2 | -0.4% | 14,400 |
| 2021/04/23 | 550 | 555 | 550 | 552 | +2 | +0.4% | 12,800 |
| 2021/04/22 | 559 | 559 | 550 | 550 | -4 | -0.7% | 9,700 |
| 2021/04/21 | 555 | 558 | 548 | 554 | -1 | -0.2% | 45,900 |
| 2021/04/20 | 555 | 564 | 553 | 555 | -5 | -0.9% | 15,000 |
| 2021/04/19 | 561 | 568 | 553 | 560 | +2 | +0.4% | 11,500 |
| 2021/04/16 | 568 | 568 | 558 | 558 | -1 | -0.2% | 7,300 |
| 2021/04/15 | 566 | 566 | 555 | 559 | -2 | -0.4% | 16,500 |
| 2021/04/14 | 562 | 564 | 557 | 561 | -6 | -1.1% | 6,700 |
| 2021/04/13 | 564 | 574 | 563 | 567 | +4 | +0.7% | 12,000 |
| 2021/04/12 | 571 | 571 | 557 | 563 | +2 | +0.4% | 5,900 |
| 2021/04/09 | 567 | 574 | 560 | 561 | -2 | -0.4% | 35,400 |
| 2021/04/08 | 574 | 574 | 563 | 563 | -21 | -3.6% | 33,400 |
| 2021/04/07 | 562 | 584 | 562 | 584 | +16 | +2.8% | 21,700 |
| 2021/04/06 | 580 | 580 | 558 | 568 | -8 | -1.4% | 26,100 |
| 2021/04/05 | 560 | 576 | 560 | 576 | +23 | +4.2% | 35,000 |
951～
1000
件表示中 / 4874件
類似銘柄と比較する
現在ご覧いただいている「タカミヤ」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 |
|---|---|---|---|---|---|---|---|---|
| タカミヤ | 36,800円 | +0.9% | -45.5% | 4.35% | 12.47倍 | 0.77倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| Ｓｃｈｏｏ | 141,300円 | +36.8% | +600.0% | 0.00% | 34.91倍 | 27.05倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| ラックランド | 168,000円 | - | - | - | - | 1.86倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＤＮＨＤ | 202,500円 | +6.9% | +25.8% | 3.46% | 9.50倍 | 1.22倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ヒューマンＨＤ | 164,100円 | +3.6% | +1.7% | 3.90% | 7.74倍 | 1.06倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
