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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 80.3 | 82.3 | 80.3 | 82.3 | +0.3 | +0.4% | 4,000 |
| 2010/08/12 | 81 | 82 | 78.8 | 82 | -1 | -1.2% | 5,200 |
| 2010/08/11 | 80 | 83 | 80 | 83 | +1.7 | +2.1% | 10,000 |
| 2010/08/10 | 81 | 81.3 | 81 | 81.3 | +0.3 | +0.4% | 1,600 |
| 2010/08/09 | 83.5 | 83.5 | 77.5 | 81 | -3.3 | -3.9% | 57,600 |
| 2010/08/06 | 84.3 | 84.3 | 84.3 | 84.3 | -0.5 | -0.6% | 3,600 |
| 2010/08/05 | 84.8 | 84.8 | 84.8 | 84.8 | +0.5 | +0.6% | 10,000 |
| 2010/08/04 | 84.3 | 84.3 | 84.3 | 84.3 | +1 | +1.2% | 400 |
| 2010/08/03 | 83 | 83.3 | 83 | 83.3 | - | - | 4,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 85 | 85 | 82.8 | 82.8 | -2.2 | -2.6% | 143,200 |
| 2010/07/27 | 85 | 85 | 84 | 85 | ±0 | ±0% | 48,800 |
| 2010/07/26 | 83.3 | 85 | 82.5 | 85 | - | - | 5,200 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 82.8 | 84.5 | 82.3 | 84.5 | +1.7 | +2.1% | 8,800 |
| 2010/07/21 | 82.8 | 82.8 | 82.8 | 82.8 | ±0 | ±0% | 800 |
| 2010/07/20 | 82.8 | 82.8 | 82.8 | 82.8 | -0.2 | -0.2% | 800 |
| 2010/07/16 | 83 | 83 | 83 | 83 | -2 | -2.4% | 4,000 |
| 2010/07/15 | 85 | 85 | 84 | 85 | -2.3 | -2.6% | 62,400 |
| 2010/07/14 | 84.8 | 87.3 | 84 | 87.3 | +3.5 | +4.2% | 32,800 |
| 2010/07/13 | 83.5 | 83.8 | 83.5 | 83.8 | -1 | -1.2% | 4,400 |
| 2010/07/12 | 83.5 | 84.8 | 82.5 | 84.8 | +1 | +1.2% | 21,200 |
| 2010/07/09 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 1,200 |
| 2010/07/08 | 84.8 | 84.8 | 83.3 | 83.8 | -0.2 | -0.2% | 7,600 |
| 2010/07/07 | 83.3 | 84 | 82.8 | 84 | +1.5 | +1.8% | 10,000 |
| 2010/07/06 | 82.5 | 82.8 | 82.5 | 82.5 | -2 | -2.4% | 1,600 |
| 2010/07/05 | 84.5 | 84.5 | 84.3 | 84.5 | +0.5 | +0.6% | 13,600 |
| 2010/07/02 | 83 | 84 | 82.5 | 84 | ±0 | ±0% | 5,600 |
| 2010/07/01 | 82 | 84 | 82 | 84 | +0.5 | +0.6% | 8,000 |
| 2010/06/30 | 83.3 | 83.8 | 81.3 | 83.5 | -0.5 | -0.6% | 10,800 |
| 2010/06/29 | 84.8 | 84.8 | 84 | 84 | ±0 | ±0% | 2,400 |
| 2010/06/28 | 85 | 85 | 84 | 84 | -1 | -1.2% | 14,800 |
| 2010/06/25 | 84.8 | 85.5 | 84 | 85 | ±0 | ±0% | 13,200 |
| 2010/06/24 | 84.3 | 85 | 84.3 | 85 | +0.7 | +0.8% | 6,000 |
| 2010/06/23 | 84.3 | 84.3 | 84.3 | 84.3 | +0.5 | +0.6% | 1,200 |
| 2010/06/22 | 85 | 85 | 83.8 | 83.8 | -2.2 | -2.6% | 14,000 |
| 2010/06/21 | 85 | 86 | 84.5 | 86 | +1.5 | +1.8% | 17,600 |
| 2010/06/18 | 84 | 84.5 | 83.8 | 84.5 | +0.7 | +0.8% | 11,200 |
| 2010/06/17 | 83.8 | 83.8 | 83.5 | 83.8 | -1 | -1.2% | 19,600 |
| 2010/06/16 | 85.5 | 86 | 84.8 | 84.8 | -0.2 | -0.2% | 57,600 |
| 2010/06/15 | 85 | 85 | 84.3 | 85 | -3.3 | -3.7% | 44,400 |
| 2010/06/14 | 85.5 | 88.5 | 85.5 | 88.3 | +0.8 | +0.9% | 27,200 |
| 2010/06/11 | 88 | 88.3 | 85 | 87.5 | ±0 | ±0% | 6,800 |
| 2010/06/10 | 87.5 | 87.5 | 87.5 | 87.5 | -0.5 | -0.6% | 1,200 |
| 2010/06/09 | 85.3 | 88 | 85.3 | 88 | +1.7 | +2% | 6,400 |
| 2010/06/08 | 86.3 | 86.3 | 86.3 | 86.3 | ±0 | ±0% | 3,600 |
| 2010/06/07 | 87 | 89.8 | 86 | 86.3 | -4.7 | -5.2% | 25,600 |
| 2010/06/04 | 88.3 | 91 | 86.8 | 91 | +2.2 | +2.5% | 13,200 |
3601～
3650
件表示中 / 4872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 | 37,200円 | +0.9% | -45.5% | 4.30% | 12.61倍 | 0.78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 |
| ラックランド | 170,000円 | - | - | - | - | 1.88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 |
| ＧＥＮＯＶＡ | 98,200円 | +25.9% | +18.4% | 3.05% | 9.09倍 | 2.58倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| スプリックス | 94,500円 | +6.7% | +41.1% | 4.02% | 19.61倍 | 1.75倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 人夢技術 | 178,800円 | +8.0% | +24.1% | 3.36% | 14.03倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
