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 |
|---|---|---|---|---|---|---|---|
| 2011/10/27 | 106 | 106 | 102.5 | 105.5 | +0.7 | +0.7% | 16,400 |
| 2011/10/26 | 107.3 | 107.3 | 99.5 | 104.8 | -1.2 | -1.1% | 20,000 |
| 2011/10/25 | 105 | 106.3 | 104 | 106 | +0.2 | +0.2% | 14,000 |
| 2011/10/24 | 107.8 | 108 | 105.5 | 105.8 | -2 | -1.9% | 10,800 |
| 2011/10/21 | 108 | 108 | 107.5 | 107.8 | -2.2 | -2% | 8,000 |
| 2011/10/20 | 110.5 | 110.5 | 110 | 110 | -2.5 | -2.2% | 3,600 |
| 2011/10/19 | 112.8 | 113 | 112.5 | 112.5 | -1.3 | -1.1% | 6,400 |
| 2011/10/18 | 113.5 | 117 | 112.8 | 113.8 | ±0 | ±0% | 28,400 |
| 2011/10/17 | 114.8 | 115.3 | 112.8 | 113.8 | ±0 | ±0% | 64,400 |
| 2011/10/14 | 115 | 120.3 | 113.5 | 113.8 | -1.2 | -1% | 188,000 |
| 2011/10/13 | 107.3 | 115.3 | 105.8 | 115 | +9.7 | +9.2% | 103,200 |
| 2011/10/12 | 105.8 | 105.8 | 105 | 105.3 | +0.5 | +0.5% | 2,400 |
| 2011/10/11 | 104.8 | 104.8 | 103.8 | 104.8 | -0.2 | -0.2% | 10,000 |
| 2011/10/07 | 104.8 | 105.5 | 104.5 | 105 | +0.5 | +0.5% | 12,000 |
| 2011/10/06 | 103.8 | 105.5 | 103.8 | 104.5 | +0.7 | +0.7% | 20,800 |
| 2011/10/05 | 102.5 | 103.8 | 102.5 | 103.8 | +0.3 | +0.3% | 26,800 |
| 2011/10/04 | 100.3 | 103.5 | 100 | 103.5 | +2.2 | +2.2% | 12,000 |
| 2011/10/03 | 104.5 | 104.5 | 100 | 101.3 | -1.2 | -1.2% | 42,000 |
| 2011/09/30 | 103.3 | 103.3 | 102.5 | 102.5 | +0.5 | +0.5% | 3,600 |
| 2011/09/29 | 101.5 | 102 | 101.5 | 102 | -0.5 | -0.5% | 800 |
| 2011/09/28 | 103 | 103 | 101 | 102.5 | +0.5 | +0.5% | 19,600 |
| 2011/09/27 | 102 | 102 | 101.8 | 102 | +4 | +4.1% | 3,200 |
| 2011/09/26 | 99.3 | 99.3 | 98 | 98 | -3.3 | -3.3% | 25,600 |
| 2011/09/22 | 101.3 | 101.3 | 101.3 | 101.3 | +1.3 | +1.3% | 800 |
| 2011/09/21 | 100 | 100.5 | 100 | 100 | -0.3 | -0.3% | 21,600 |
| 2011/09/20 | 101.3 | 101.3 | 100.3 | 100.3 | -0.7 | -0.7% | 3,200 |
| 2011/09/16 | 102.8 | 102.8 | 100.5 | 101 | -1.5 | -1.5% | 34,000 |
| 2011/09/15 | 104.5 | 104.5 | 102.5 | 102.5 | -2.3 | -2.2% | 20,400 |
| 2011/09/14 | 102.5 | 105 | 102.5 | 104.8 | +2.3 | +2.2% | 8,800 |
| 2011/09/13 | 103 | 103 | 102 | 102.5 | ±0 | ±0% | 21,600 |
| 2011/09/12 | 102.5 | 102.8 | 102.5 | 102.5 | -0.3 | -0.3% | 21,600 |
| 2011/09/09 | 103.3 | 103.3 | 102.5 | 102.8 | - | - | 15,600 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 103 | 103.8 | 103 | 103.8 | +1.3 | +1.3% | 800 |
| 2011/09/06 | 104.5 | 104.5 | 101 | 102.5 | -4 | -3.8% | 30,000 |
| 2011/09/05 | 107 | 107 | 106.5 | 106.5 | +0.5 | +0.5% | 12,800 |
| 2011/09/02 | 107 | 107.5 | 106 | 106 | -1.3 | -1.2% | 6,400 |
| 2011/09/01 | 107.5 | 110 | 106.3 | 107.3 | -0.2 | -0.2% | 6,400 |
| 2011/08/31 | 103.5 | 108.8 | 100.5 | 107.5 | +6 | +5.9% | 44,800 |
| 2011/08/30 | 100 | 102.5 | 100 | 101.5 | +1.5 | +1.5% | 52,000 |
| 2011/08/29 | 99.8 | 101 | 99.8 | 100 | +0.2 | +0.2% | 48,000 |
| 2011/08/26 | 100 | 100 | 98 | 99.8 | +1 | +1% | 14,800 |
| 2011/08/25 | 97 | 99.5 | 97 | 98.8 | +0.8 | +0.8% | 19,200 |
| 2011/08/24 | 100 | 100.3 | 98 | 98 | -0.8 | -0.8% | 8,800 |
| 2011/08/23 | 99 | 99 | 98.8 | 98.8 | ±0 | ±0% | 2,800 |
| 2011/08/22 | 100.5 | 100.5 | 98.8 | 98.8 | -1 | -1% | 2,000 |
| 2011/08/19 | 101 | 101.3 | 97.8 | 99.8 | - | - | 20,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 102.5 | 102.5 | 102.5 | 102.5 | -0.8 | -0.8% | 800 |
| 2011/08/16 | 103 | 103.3 | 103 | 103.3 | +1 | +1% | 10,400 |
3351～
3400
件表示中 / 4917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 | 32,500円 | +12.7% | -11.1% | 4.92% | 14.87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 |
| 極楽湯ＨＤ | 48,800円 | +8.8% | +0.1% | 0.00% | 17.03倍 | 4.30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 | 30,900円 | +2.8% | +4.5% | 4.85% | 8.87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 | 121,200円 | +7.3% | +16.2% | 1.82% | 7.26倍 | 1.54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 |
| ＡＢ＆Ｃ | 94,800円 | +9.7% | +21.4% | 2.96% | 10.71倍 | 1.58倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
