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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/06/03 | 86.3 | 88.8 | 86.3 | 88.8 | +1.3 | +1.5% | 3,200 |
| 2010/06/02 | 88.3 | 88.3 | 87.5 | 87.5 | ±0 | ±0% | 2,400 |
| 2010/06/01 | 87.5 | 87.5 | 87.5 | 87.5 | -0.5 | -0.6% | 800 |
| 2010/05/31 | 88.8 | 88.8 | 88 | 88 | +3 | +3.5% | 3,200 |
| 2010/05/28 | 85.8 | 86 | 85 | 85 | ±0 | ±0% | 24,000 |
3651～
3700
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
