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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 115 | 120 | 114 | 117.8 | +1.3 | +1.1% | 80,800 |
| 2012/01/13 | 114 | 116.5 | 114 | 116.5 | +1.5 | +1.3% | 40,000 |
| 2012/01/12 | 115 | 115 | 113 | 115 | -1 | -0.9% | 26,400 |
| 2012/01/11 | 111.8 | 116.5 | 111.5 | 116 | +6.2 | +5.6% | 54,800 |
| 2012/01/10 | 108.8 | 111.3 | 107.5 | 109.8 | +2.5 | +2.3% | 63,200 |
| 2012/01/06 | 110.3 | 110.3 | 107.3 | 107.3 | -2.7 | -2.5% | 22,400 |
| 2012/01/05 | 111.3 | 111.3 | 110 | 110 | -0.3 | -0.3% | 12,400 |
| 2012/01/04 | 108.5 | 110.8 | 108.5 | 110.3 | +1.8 | +1.7% | 10,400 |
| 2011/12/30 | 106.3 | 109.3 | 106 | 108.5 | +2.5 | +2.4% | 19,600 |
| 2011/12/29 | 106.3 | 106.3 | 104.3 | 106 | -0.3 | -0.3% | 8,400 |
| 2011/12/28 | 108.8 | 108.8 | 105.8 | 106.3 | -3.5 | -3.2% | 33,600 |
| 2011/12/27 | 110 | 110 | 107 | 109.8 | +2.3 | +2.1% | 31,600 |
| 2011/12/26 | 107.5 | 109.3 | 106.5 | 107.5 | +0.2 | +0.2% | 14,800 |
| 2011/12/22 | 107.8 | 108.3 | 106 | 107.3 | -6.7 | -5.9% | 34,000 |
| 2011/12/21 | 104 | 122.5 | 103.8 | 114 | +10.7 | +10.4% | 181,200 |
| 2011/12/20 | 102.5 | 103.3 | 102.5 | 103.3 | +0.8 | +0.8% | 12,400 |
| 2011/12/19 | 102.3 | 102.8 | 101.8 | 102.5 | +1 | +1% | 19,200 |
| 2011/12/16 | 101 | 101.5 | 100.5 | 101.5 | ±0 | ±0% | 12,400 |
| 2011/12/15 | 101 | 101.5 | 101 | 101.5 | -1.3 | -1.3% | 11,600 |
| 2011/12/14 | 102.3 | 102.8 | 101.8 | 102.8 | +1.3 | +1.3% | 7,200 |
| 2011/12/13 | 100.8 | 101.5 | 100.8 | 101.5 | -1 | -1% | 9,600 |
| 2011/12/12 | 102 | 103 | 101.5 | 102.5 | +2 | +2% | 73,200 |
| 2011/12/09 | 101 | 101 | 100 | 100.5 | ±0 | ±0% | 11,200 |
| 2011/12/08 | 100.8 | 101.3 | 100.5 | 100.5 | +0.5 | +0.5% | 18,000 |
| 2011/12/07 | 99.3 | 100 | 99.3 | 100 | +0.5 | +0.5% | 8,000 |
| 2011/12/06 | 100 | 100.3 | 99.5 | 99.5 | ±0 | ±0% | 11,600 |
| 2011/12/05 | 101 | 101 | 98 | 99.5 | -1.5 | -1.5% | 20,800 |
| 2011/12/02 | 99.5 | 101 | 98.8 | 101 | +1.2 | +1.2% | 11,600 |
| 2011/12/01 | 100 | 100 | 98.3 | 99.8 | +1.8 | +1.8% | 22,800 |
| 2011/11/30 | 100.3 | 100.5 | 97.5 | 98 | -3 | -3% | 23,200 |
| 2011/11/29 | 99.8 | 101 | 99.8 | 101 | +2.5 | +2.5% | 6,800 |
| 2011/11/28 | 97 | 98.8 | 97 | 98.5 | +0.5 | +0.5% | 45,200 |
| 2011/11/25 | 97.5 | 98 | 96.3 | 98 | +0.7 | +0.7% | 17,200 |
| 2011/11/24 | 97.3 | 98 | 96.8 | 97.3 | -0.2 | -0.2% | 48,400 |
| 2011/11/22 | 95 | 97.5 | 94.5 | 97.5 | +0.5 | +0.5% | 52,400 |
| 2011/11/21 | 100.3 | 100.3 | 96.8 | 97 | -0.5 | -0.5% | 68,800 |
| 2011/11/18 | 97.3 | 97.5 | 96.5 | 97.5 | ±0 | ±0% | 6,800 |
| 2011/11/17 | 96.3 | 97.5 | 94.8 | 97.5 | +0.7 | +0.7% | 4,800 |
| 2011/11/16 | 96.8 | 97.5 | 96.5 | 96.8 | -1.2 | -1.2% | 25,200 |
| 2011/11/15 | 97.5 | 98 | 96.8 | 98 | -1.3 | -1.3% | 22,800 |
| 2011/11/14 | 98.8 | 99.3 | 98.5 | 99.3 | +1 | +1% | 10,400 |
| 2011/11/11 | 97.8 | 99.5 | 97.5 | 98.3 | ±0 | ±0% | 26,400 |
| 2011/11/10 | 99.8 | 99.8 | 94.8 | 98.3 | -3.2 | -3.2% | 42,400 |
| 2011/11/09 | 103 | 103 | 100.3 | 101.5 | -2.3 | -2.2% | 11,600 |
| 2011/11/08 | 105 | 105 | 103.8 | 103.8 | -1 | -1% | 1,600 |
| 2011/11/07 | 104.5 | 104.8 | 102.8 | 104.8 | +0.5 | +0.5% | 18,400 |
| 2011/11/04 | 103.5 | 104.3 | 103.5 | 104.3 | +1 | +1% | 4,000 |
| 2011/11/02 | 103.5 | 105 | 102.8 | 103.3 | -0.2 | -0.2% | 19,600 |
| 2011/11/01 | 102.5 | 103.5 | 102.3 | 103.5 | ±0 | ±0% | 16,400 |
| 2011/10/31 | 104 | 107 | 103.5 | 103.5 | -2.5 | -2.4% | 10,800 |
3301～
3350
件表示中 / 4918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 | 32,400円 | +12.7% | -11.1% | 4.94% | 14.83倍 | 0.68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 |
| 人夢技術 | 163,500円 | +8.0% | +24.1% | 3.67% | 12.48倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 極楽湯ＨＤ | 48,900円 | +8.8% | +0.1% | 0.00% | 17.07倍 | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 30,800円 | +2.8% | +4.5% | 4.87% | 8.84倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ワシントンホテル | 123,500円 | +7.3% | +16.2% | 1.78% | 7.39倍 | 1.57倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
