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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 90.5 | 90.5 | 88.3 | 89.3 | -1.5 | -1.7% | 52,000 |
| 2011/01/04 | 89.5 | 91.3 | 89.5 | 90.8 | +1 | +1.1% | 12,000 |
| 2010/12/30 | 88.8 | 90 | 88.3 | 89.8 | +1 | +1.1% | 7,600 |
| 2010/12/29 | 88.5 | 89.8 | 88.5 | 88.8 | -0.7 | -0.8% | 14,400 |
| 2010/12/28 | 88.5 | 89.5 | 88.5 | 89.5 | -0.3 | -0.3% | 21,600 |
| 2010/12/27 | 88.8 | 89.8 | 87.5 | 89.8 | +1.8 | +2% | 17,200 |
| 2010/12/24 | 88.8 | 88.8 | 88 | 88 | -0.5 | -0.6% | 8,000 |
| 2010/12/22 | 88.5 | 89 | 88.5 | 88.5 | -0.3 | -0.3% | 4,000 |
| 2010/12/21 | 88.5 | 88.8 | 88.3 | 88.8 | -0.5 | -0.6% | 1,600 |
| 2010/12/20 | 89.3 | 89.3 | 87.5 | 89.3 | +1.3 | +1.5% | 9,600 |
| 2010/12/17 | 87.8 | 88 | 87.8 | 88 | - | - | 5,200 |
| 2010/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/15 | 89.3 | 89.3 | 87.3 | 88.8 | ±0 | ±0% | 15,600 |
| 2010/12/14 | 87.5 | 89 | 87.5 | 88.8 | +1.5 | +1.7% | 12,000 |
| 2010/12/13 | 86.3 | 88.5 | 86.3 | 87.3 | +0.5 | +0.6% | 23,600 |
| 2010/12/10 | 87.5 | 87.5 | 86.8 | 86.8 | -1.7 | -1.9% | 2,000 |
| 2010/12/09 | 87.5 | 88.5 | 87.5 | 88.5 | +1.5 | +1.7% | 1,200 |
| 2010/12/08 | 85.8 | 87 | 85.3 | 87 | +1.2 | +1.4% | 2,000 |
| 2010/12/07 | 85 | 86.3 | 85 | 85.8 | -0.7 | -0.8% | 9,200 |
| 2010/12/06 | 88.3 | 88.3 | 86.3 | 86.5 | -1 | -1.1% | 17,200 |
| 2010/12/03 | 87 | 88 | 87 | 87.5 | +0.5 | +0.6% | 3,200 |
| 2010/12/02 | 87.5 | 87.5 | 87 | 87 | +0.2 | +0.2% | 2,000 |
| 2010/12/01 | 85.8 | 86.8 | 85.8 | 86.8 | +1 | +1.2% | 800 |
| 2010/11/30 | 85 | 85.8 | 85 | 85.8 | +0.8 | +0.9% | 1,200 |
| 2010/11/29 | 87.5 | 87.5 | 83.8 | 85 | -2.8 | -3.2% | 44,400 |
| 2010/11/26 | 87 | 87.8 | 87 | 87.8 | +0.3 | +0.3% | 3,600 |
| 2010/11/25 | 86.3 | 87.5 | 86.3 | 87.5 | +1.2 | +1.4% | 2,800 |
| 2010/11/24 | 85 | 86.3 | 84.5 | 86.3 | +1.3 | +1.5% | 5,200 |
| 2010/11/22 | 88 | 88 | 84.8 | 85 | -1.3 | -1.5% | 9,200 |
| 2010/11/19 | 86.3 | 86.3 | 86.3 | 86.3 | -1.2 | -1.4% | 400 |
| 2010/11/18 | 86.5 | 87.5 | 86.5 | 87.5 | - | - | 1,200 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 84.3 | 87.3 | 84.3 | 87.3 | +1.5 | +1.7% | 4,800 |
| 2010/11/15 | 87.3 | 87.3 | 84.3 | 85.8 | -1.7 | -1.9% | 59,600 |
| 2010/11/12 | 88 | 88 | 86.5 | 87.5 | -0.5 | -0.6% | 24,400 |
| 2010/11/11 | 86.3 | 88 | 86.3 | 88 | +0.5 | +0.6% | 14,000 |
| 2010/11/10 | 82.8 | 87.5 | 82.8 | 87.5 | +4.5 | +5.4% | 8,000 |
| 2010/11/09 | 83.8 | 83.8 | 83 | 83 | -3.3 | -3.8% | 800 |
| 2010/11/08 | 83.5 | 86.3 | 83.5 | 86.3 | +1.8 | +2.1% | 3,200 |
| 2010/11/05 | 86.5 | 86.5 | 82.5 | 84.5 | -1.3 | -1.5% | 19,200 |
| 2010/11/04 | 83.8 | 85.8 | 83.8 | 85.8 | ±0 | ±0% | 2,400 |
| 2010/11/02 | 82 | 85.8 | 82 | 85.8 | +2 | +2.4% | 9,200 |
| 2010/11/01 | 83.8 | 83.8 | 83.8 | 83.8 | -1.2 | -1.4% | 800 |
| 2010/10/29 | 87.5 | 87.5 | 85 | 85 | -2.8 | -3.2% | 10,800 |
| 2010/10/28 | 82.8 | 87.8 | 82.8 | 87.8 | +5 | +6% | 83,600 |
| 2010/10/27 | 81.5 | 82.8 | 81.3 | 82.8 | +1.3 | +1.6% | 6,400 |
| 2010/10/26 | 83.5 | 83.5 | 81.5 | 81.5 | -2 | -2.4% | 2,400 |
| 2010/10/25 | 83.5 | 83.5 | 79.5 | 83.5 | +2.5 | +3.1% | 16,400 |
| 2010/10/22 | 81 | 81 | 81 | 81 | -0.3 | -0.4% | 400 |
| 2010/10/21 | 80 | 81.3 | 79.3 | 81.3 | +0.8 | +1% | 12,800 |
3551～
3600
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
