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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 80.5 | 80.5 | 80.5 | 80.5 | +0.2 | +0.2% | 400 |
| 2010/10/19 | 82.3 | 82.8 | 80.3 | 80.3 | - | - | 7,200 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 84 | 84 | 82 | 82 | -1.5 | -1.8% | 17,600 |
| 2010/10/14 | 81.8 | 83.5 | 79 | 83.5 | +2.7 | +3.3% | 21,200 |
| 2010/10/13 | 82.3 | 82.5 | 80.8 | 80.8 | -3.2 | -3.8% | 20,400 |
| 2010/10/12 | 82.5 | 84 | 82.5 | 84 | +2.7 | +3.3% | 1,600 |
| 2010/10/08 | 81.3 | 81.3 | 81.3 | 81.3 | ±0 | ±0% | 1,200 |
| 2010/10/07 | 83.3 | 83.3 | 81.3 | 81.3 | -2 | -2.4% | 25,200 |
| 2010/10/06 | 82.3 | 83.3 | 80.8 | 83.3 | +1 | +1.2% | 24,400 |
| 2010/10/05 | 82.3 | 82.3 | 82.3 | 82.3 | +0.8 | +1% | 11,600 |
| 2010/10/04 | 82.5 | 82.5 | 80.5 | 81.5 | -1.3 | -1.6% | 16,400 |
| 2010/10/01 | 81.8 | 82.8 | 81.8 | 82.8 | ±0 | ±0% | 8,000 |
| 2010/09/30 | 86 | 86 | 82.8 | 82.8 | +0.3 | +0.4% | 1,600 |
| 2010/09/29 | 82.8 | 82.8 | 82.5 | 82.5 | -1.3 | -1.6% | 2,400 |
| 2010/09/28 | 84.3 | 84.3 | 82.5 | 83.8 | ±0 | ±0% | 37,600 |
| 2010/09/27 | 81.8 | 85.8 | 81.8 | 83.8 | +2 | +2.4% | 9,600 |
| 2010/09/24 | 82.8 | 82.8 | 81.8 | 81.8 | -3 | -3.5% | 13,200 |
| 2010/09/22 | 82.3 | 84.8 | 82.3 | 84.8 | +1.8 | +2.2% | 5,200 |
| 2010/09/21 | 85.3 | 85.3 | 83 | 83 | -1 | -1.2% | 11,200 |
| 2010/09/17 | 83.8 | 84 | 83.8 | 84 | - | - | 7,200 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 85.5 | 85.5 | 82 | 85 | ±0 | ±0% | 15,600 |
| 2010/09/14 | 85 | 85.5 | 85 | 85 | -0.8 | -0.9% | 4,800 |
| 2010/09/13 | 86.5 | 86.5 | 85.8 | 85.8 | ±0 | ±0% | 4,400 |
| 2010/09/10 | 85.3 | 85.8 | 84 | 85.8 | -1.5 | -1.7% | 5,600 |
| 2010/09/09 | 82.5 | 87.3 | 82.5 | 87.3 | +3.8 | +4.6% | 20,400 |
| 2010/09/08 | 83.5 | 83.5 | 83.5 | 83.5 | - | - | 800 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 83.5 | 83.5 | 83.5 | 83.5 | +0.7 | +0.8% | 12,000 |
| 2010/09/03 | 80.5 | 82.8 | 80.5 | 82.8 | +2.8 | +3.5% | 3,600 |
| 2010/09/02 | 79.8 | 80 | 79.8 | 80 | ±0 | ±0% | 5,600 |
| 2010/09/01 | 83.5 | 83.5 | 79.5 | 80 | -3.8 | -4.5% | 2,800 |
| 2010/08/31 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 400 |
| 2010/08/30 | 83.8 | 83.8 | 83.8 | 83.8 | +0.8 | +1% | 16,000 |
| 2010/08/27 | 83.5 | 83.5 | 83 | 83 | -0.5 | -0.6% | 2,000 |
| 2010/08/26 | 83.5 | 83.8 | 83.5 | 83.5 | ±0 | ±0% | 1,200 |
| 2010/08/25 | 83.5 | 83.5 | 83.5 | 83.5 | -0.3 | -0.4% | 800 |
| 2010/08/24 | 80 | 83.8 | 80 | 83.8 | +0.3 | +0.4% | 10,800 |
| 2010/08/23 | 82.5 | 83.8 | 82.5 | 83.5 | +2 | +2.5% | 1,600 |
| 2010/08/20 | 80.5 | 81.5 | 80.5 | 81.5 | +1.5 | +1.9% | 1,600 |
| 2010/08/19 | 80.5 | 80.8 | 80 | 80 | -1.5 | -1.8% | 7,200 |
| 2010/08/18 | 80.5 | 82 | 80 | 81.5 | - | - | 5,600 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 83 | 83 | 81.3 | 81.3 | -1 | -1.2% | 15,200 |
| 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 |
3601～
3650
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
