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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 83.3 | 85 | 83.3 | 85 | +2 | +2.4% | 5,600 |
| 2010/05/26 | 84.5 | 84.5 | 82.8 | 83 | -1.8 | -2.1% | 12,000 |
| 2010/05/25 | 84.3 | 84.8 | 82.8 | 84.8 | -0.5 | -0.6% | 31,200 |
| 2010/05/24 | 84.3 | 85.3 | 84.3 | 85.3 | +1.3 | +1.5% | 3,200 |
| 2010/05/21 | 84.3 | 84.3 | 83.3 | 84 | -0.5 | -0.6% | 6,800 |
| 2010/05/20 | 85 | 85 | 84.5 | 84.5 | -0.5 | -0.6% | 18,000 |
| 2010/05/19 | 85 | 85 | 84.8 | 85 | -0.5 | -0.6% | 17,200 |
| 2010/05/18 | 86.3 | 86.3 | 85.5 | 85.5 | -0.8 | -0.9% | 2,000 |
| 2010/05/17 | 85.5 | 86.3 | 85.3 | 86.3 | -1.2 | -1.4% | 34,000 |
| 2010/05/14 | 86.8 | 87.5 | 86.5 | 87.5 | -1.3 | -1.5% | 15,200 |
| 2010/05/13 | 87.3 | 88.8 | 86.3 | 88.8 | +3.3 | +3.9% | 15,600 |
| 2010/05/12 | 89 | 89.3 | 84.3 | 85.5 | -4.5 | -5% | 92,400 |
| 2010/05/11 | 91.5 | 91.5 | 88.8 | 90 | -1.5 | -1.6% | 78,000 |
| 2010/05/10 | 92.5 | 93.5 | 91.5 | 91.5 | -1 | -1.1% | 5,200 |
| 2010/05/07 | 92.3 | 92.8 | 90 | 92.5 | -2.3 | -2.4% | 27,600 |
| 2010/05/06 | 95 | 95 | 92 | 94.8 | +0.3 | +0.3% | 24,400 |
| 2010/04/30 | 95.8 | 96 | 94.3 | 94.5 | -0.8 | -0.8% | 37,600 |
| 2010/04/28 | 94 | 95.8 | 93.3 | 95.3 | +1.3 | +1.4% | 80,400 |
| 2010/04/27 | 93.5 | 94 | 92.5 | 94 | +1 | +1.1% | 24,000 |
| 2010/04/26 | 93 | 93 | 91.8 | 93 | +0.2 | +0.2% | 21,600 |
| 2010/04/23 | 92 | 93 | 92 | 92.8 | +1.3 | +1.4% | 9,600 |
| 2010/04/22 | 92.5 | 93.3 | 91.5 | 91.5 | +0.5 | +0.5% | 6,800 |
| 2010/04/21 | 91 | 92.3 | 91 | 91 | ±0 | ±0% | 8,400 |
| 2010/04/20 | 92.5 | 92.5 | 90.8 | 91 | -1 | -1.1% | 18,000 |
| 2010/04/19 | 92.5 | 92.5 | 90.8 | 92 | -0.5 | -0.5% | 25,200 |
| 2010/04/16 | 92.5 | 92.5 | 92.5 | 92.5 | ±0 | ±0% | 400 |
| 2010/04/15 | 90.3 | 93.3 | 90 | 92.5 | +0.2 | +0.2% | 45,600 |
| 2010/04/14 | 91 | 92.3 | 90 | 92.3 | +0.3 | +0.3% | 20,800 |
| 2010/04/13 | 91.8 | 92 | 90 | 92 | +1.5 | +1.7% | 10,800 |
| 2010/04/12 | 90.8 | 91.3 | 90.5 | 90.5 | -0.3 | -0.3% | 16,000 |
| 2010/04/09 | 92.5 | 92.5 | 89.5 | 90.8 | -1.7 | -1.8% | 46,400 |
| 2010/04/08 | 93.3 | 93.3 | 91.3 | 92.5 | -0.8 | -0.9% | 10,000 |
| 2010/04/07 | 89.5 | 93.5 | 89.5 | 93.3 | +3.8 | +4.2% | 99,600 |
| 2010/04/06 | 88 | 89.5 | 88 | 89.5 | +0.5 | +0.6% | 44,800 |
| 2010/04/05 | 89 | 89.3 | 89 | 89 | +0.2 | +0.2% | 24,800 |
| 2010/04/02 | 88.3 | 89 | 88 | 88.8 | +1 | +1.1% | 24,800 |
| 2010/04/01 | 87.8 | 88.5 | 87.5 | 87.8 | -2 | -2.2% | 21,600 |
| 2010/03/31 | 90 | 91 | 89.5 | 89.8 | -0.5 | -0.6% | 26,000 |
| 2010/03/30 | 90 | 90.3 | 89 | 90.3 | -1.7 | -1.8% | 42,400 |
| 2010/03/29 | 87.5 | 92 | 86.5 | 92 | -1.8 | -1.9% | 144,000 |
| 2010/03/26 | 95.3 | 96.3 | 93.8 | 93.8 | ±0 | ±0% | 212,800 |
| 2010/03/25 | 96 | 96 | 90.3 | 93.8 | -1.5 | -1.6% | 168,400 |
| 2010/03/24 | 95 | 96.8 | 94.5 | 95.3 | +1 | +1.1% | 136,800 |
| 2010/03/23 | 88.3 | 94.3 | 88 | 94.3 | +6.5 | +7.4% | 256,000 |
| 2010/03/19 | 88.5 | 88.5 | 86.3 | 87.8 | ±0 | ±0% | 205,200 |
| 2010/03/18 | 90.5 | 90.8 | 86.5 | 87.8 | -2.5 | -2.8% | 198,400 |
| 2010/03/17 | 90 | 90.8 | 89 | 90.3 | -0.2 | -0.2% | 79,200 |
| 2010/03/16 | 90.3 | 90.5 | 89 | 90.5 | +2.2 | +2.5% | 21,200 |
| 2010/03/15 | 88 | 88.5 | 87.5 | 88.3 | +0.3 | +0.3% | 53,200 |
| 2010/03/12 | 87.8 | 88 | 86.5 | 88 | +0.2 | +0.2% | 47,600 |
3701～
3750
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
