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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 100.8 | 100.8 | 99 | 99 | -1 | -1% | 17,200 |
| 2011/06/02 | 98.8 | 100 | 97.8 | 100 | -0.3 | -0.3% | 31,200 |
| 2011/06/01 | 99 | 100.5 | 99 | 100.3 | +1 | +1% | 35,200 |
| 2011/05/31 | 98.8 | 100.5 | 97.3 | 99.3 | +1.5 | +1.5% | 27,600 |
| 2011/05/30 | 98.8 | 98.8 | 96.5 | 97.8 | -0.5 | -0.5% | 55,600 |
| 2011/05/27 | 96 | 98.3 | 95 | 98.3 | +4.3 | +4.6% | 40,400 |
| 2011/05/26 | 93.8 | 97.5 | 93.5 | 94 | +1 | +1.1% | 103,600 |
| 2011/05/25 | 96.3 | 96.8 | 93 | 93 | -3 | -3.1% | 92,000 |
| 2011/05/24 | 100 | 100.3 | 95 | 96 | -4 | -4% | 165,200 |
| 2011/05/23 | 102.5 | 102.5 | 99.8 | 100 | -0.5 | -0.5% | 51,600 |
| 2011/05/20 | 101 | 101 | 98.8 | 100.5 | +1.5 | +1.5% | 58,400 |
| 2011/05/19 | 101.3 | 102.5 | 98.3 | 99 | -1.3 | -1.3% | 91,200 |
| 2011/05/18 | 100.3 | 102.3 | 99.5 | 100.3 | +0.5 | +0.5% | 153,200 |
| 2011/05/17 | 102.8 | 104.3 | 98.5 | 99.8 | -4 | -3.9% | 129,200 |
| 2011/05/16 | 108.3 | 108.3 | 103.8 | 103.8 | -3.7 | -3.4% | 151,200 |
| 2011/05/13 | 109.5 | 109.8 | 107.5 | 107.5 | -2.3 | -2.1% | 50,400 |
| 2011/05/12 | 111 | 112.5 | 108 | 109.8 | -1.5 | -1.3% | 20,800 |
| 2011/05/11 | 114 | 114.3 | 110 | 111.3 | -3.7 | -3.2% | 42,800 |
| 2011/05/10 | 118.8 | 118.8 | 114.5 | 115 | -1.3 | -1.1% | 20,800 |
| 2011/05/09 | 120 | 120 | 114.5 | 116.3 | -3.7 | -3.1% | 61,600 |
| 2011/05/06 | 121.3 | 121.3 | 120 | 120 | -1.3 | -1.1% | 24,800 |
| 2011/05/02 | 117.8 | 122 | 117.8 | 121.3 | +4.8 | +4.1% | 27,600 |
| 2011/04/28 | 120.8 | 121.3 | 116.3 | 116.5 | -4.8 | -4% | 65,600 |
| 2011/04/27 | 117.5 | 121.3 | 117.3 | 121.3 | +5.5 | +4.7% | 53,600 |
| 2011/04/26 | 115.3 | 119.8 | 114.8 | 115.8 | +1.5 | +1.3% | 42,400 |
| 2011/04/25 | 114.8 | 116.8 | 111.8 | 114.3 | +0.3 | +0.3% | 48,800 |
| 2011/04/22 | 114 | 116.8 | 113.8 | 114 | +1.5 | +1.3% | 152,400 |
| 2011/04/21 | 111.8 | 113.8 | 111.8 | 112.5 | +0.7 | +0.6% | 76,000 |
| 2011/04/20 | 114 | 115 | 111.8 | 111.8 | -4.2 | -3.6% | 18,400 |
| 2011/04/19 | 120.8 | 120.8 | 115 | 116 | -3.8 | -3.2% | 26,000 |
| 2011/04/18 | 119 | 121 | 118.3 | 119.8 | -2 | -1.6% | 36,000 |
| 2011/04/15 | 122.5 | 123.8 | 121.5 | 121.8 | -2.5 | -2% | 38,000 |
| 2011/04/14 | 125.5 | 126.3 | 122.5 | 124.3 | +0.5 | +0.4% | 20,000 |
| 2011/04/13 | 127.5 | 129.8 | 123.8 | 123.8 | -6 | -4.6% | 23,600 |
| 2011/04/12 | 132 | 132 | 127.3 | 129.8 | -1 | -0.8% | 22,800 |
| 2011/04/11 | 129.3 | 131.3 | 125 | 130.8 | -0.7 | -0.5% | 46,400 |
| 2011/04/08 | 131.3 | 132.5 | 127.5 | 131.5 | -0.3 | -0.2% | 27,200 |
| 2011/04/07 | 127 | 132 | 127 | 131.8 | +4.8 | +3.8% | 55,200 |
| 2011/04/06 | 126 | 128.8 | 125.8 | 127 | -3 | -2.3% | 28,800 |
| 2011/04/05 | 128.8 | 130 | 126.5 | 130 | +4.7 | +3.8% | 70,000 |
| 2011/04/04 | 125 | 127.3 | 124 | 125.3 | ±0 | ±0% | 36,800 |
| 2011/04/01 | 124.8 | 125.5 | 122.5 | 125.3 | +0.5 | +0.4% | 18,400 |
| 2011/03/31 | 123 | 126.5 | 122.5 | 124.8 | -0.7 | -0.6% | 40,800 |
| 2011/03/30 | 127.5 | 127.5 | 122.8 | 125.5 | -7 | -5.3% | 46,400 |
| 2011/03/29 | 122 | 132.5 | 120 | 132.5 | +1 | +0.8% | 77,600 |
| 2011/03/28 | 136.3 | 136.3 | 126.3 | 131.5 | -3.5 | -2.6% | 59,200 |
| 2011/03/25 | 137.5 | 138.8 | 131.3 | 135 | -3.8 | -2.7% | 104,800 |
| 2011/03/24 | 142.5 | 149.5 | 135 | 138.8 | -0.2 | -0.1% | 120,400 |
| 2011/03/23 | 140.3 | 141.3 | 135.3 | 139 | +8 | +6.1% | 294,800 |
| 2011/03/22 | 120 | 132.5 | 120 | 131 | +13.5 | +11.5% | 260,800 |
3451～
3500
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 | 32,100円 | +12.7% | -11.1% | 4.98% | 14.69倍 | 0.67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 | 121,100円 | +7.3% | +16.2% | 1.82% | 7.25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 | 94,400円 | +9.7% | +21.4% | 2.97% | 10.66倍 | 1.57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
