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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 103 | 104.5 | 103 | 104.5 | -0.5 | -0.5% | 3,600 |
| 2009/12/24 | 103.8 | 105 | 101.5 | 105 | -0.5 | -0.5% | 6,000 |
| 2009/12/22 | 102.5 | 105.5 | 102.5 | 105.5 | +3.2 | +3.1% | 5,600 |
| 2009/12/21 | 102.3 | 102.5 | 102.3 | 102.3 | ±0 | ±0% | 3,600 |
| 2009/12/18 | 102.3 | 102.3 | 102.3 | 102.3 | +0.8 | +0.8% | 800 |
| 2009/12/17 | 104 | 104 | 101.3 | 101.5 | -2.3 | -2.2% | 8,800 |
| 2009/12/16 | 103.3 | 103.8 | 103.3 | 103.8 | -3 | -2.8% | 2,800 |
| 2009/12/15 | 106.3 | 106.8 | 106.3 | 106.8 | -3.2 | -2.9% | 24,000 |
| 2009/12/14 | 105.5 | 110 | 104.3 | 110 | +3.7 | +3.5% | 16,000 |
| 2009/12/11 | 105 | 106.3 | 105 | 106.3 | +2.5 | +2.4% | 3,200 |
| 2009/12/10 | 105.3 | 105.3 | 103 | 103.8 | -6 | -5.5% | 4,800 |
| 2009/12/09 | 104 | 109.8 | 103.8 | 109.8 | +2.3 | +2.1% | 7,600 |
| 2009/12/08 | 105 | 107.5 | 105 | 107.5 | +2.5 | +2.4% | 1,200 |
| 2009/12/07 | 106 | 106 | 105 | 105 | ±0 | ±0% | 14,400 |
| 2009/12/04 | 105 | 105 | 105 | 105 | - | - | 1,600 |
| 2009/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/02 | 103.8 | 105 | 103.8 | 105 | +2.5 | +2.4% | 800 |
| 2009/12/01 | 103.3 | 103.3 | 102 | 102.5 | -2 | -1.9% | 5,200 |
| 2009/11/30 | 105 | 105 | 104.5 | 104.5 | -0.8 | -0.8% | 12,800 |
| 2009/11/27 | 105 | 106 | 105 | 105.3 | ±0 | ±0% | 4,400 |
| 2009/11/26 | 106.3 | 107.5 | 105.3 | 105.3 | - | - | 8,000 |
| 2009/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/20 | 113.5 | 113.5 | 110 | 110 | -2.5 | -2.2% | 2,400 |
| 2009/11/19 | 115.3 | 115.3 | 112.5 | 112.5 | -5 | -4.3% | 1,200 |
| 2009/11/18 | 118.8 | 118.8 | 117.5 | 117.5 | - | - | 6,400 |
| 2009/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/16 | 117 | 117.5 | 115 | 115 | -2.5 | -2.1% | 21,200 |
| 2009/11/13 | 115.8 | 118.8 | 115.8 | 117.5 | +1.2 | +1% | 8,800 |
| 2009/11/12 | 117.5 | 117.5 | 116.3 | 116.3 | -1.2 | -1% | 2,400 |
| 2009/11/11 | 115.3 | 117.5 | 114 | 117.5 | ±0 | ±0% | 8,800 |
| 2009/11/10 | 117.5 | 117.5 | 117.5 | 117.5 | - | - | 2,000 |
| 2009/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/06 | 115.5 | 118.8 | 115.5 | 118.8 | +3.5 | +3% | 3,200 |
| 2009/11/05 | 117.5 | 117.5 | 115.3 | 115.3 | -1.2 | -1% | 14,800 |
| 2009/11/04 | 116 | 117.8 | 116 | 116.5 | +0.2 | +0.2% | 3,600 |
| 2009/11/02 | 116.3 | 116.3 | 116.3 | 116.3 | -1.2 | -1% | 800 |
| 2009/10/30 | 117.8 | 117.8 | 117.5 | 117.5 | ±0 | ±0% | 8,400 |
| 2009/10/29 | 117.8 | 117.8 | 116.5 | 117.5 | -1 | -0.8% | 5,600 |
| 2009/10/28 | 122.3 | 122.3 | 118.5 | 118.5 | -2.8 | -2.3% | 12,800 |
| 2009/10/27 | 119 | 121.3 | 119 | 121.3 | - | - | 800 |
| 2009/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/23 | 117.5 | 117.5 | 117.5 | 117.5 | - | - | 2,000 |
| 2009/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/21 | 118.8 | 118.8 | 118.8 | 118.8 | - | - | 1,600 |
| 2009/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/19 | 122.5 | 122.5 | 122.5 | 122.5 | - | - | 2,000 |
| 2009/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/15 | 126.5 | 126.5 | 126.5 | 126.5 | +1.2 | +1% | 24,400 |
| 2009/10/14 | 120 | 125.8 | 120 | 125.3 | - | - | 4,000 |
3801～
3850
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
