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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/09 | 116.3 | 116.3 | 116.3 | 116.3 | -1.2 | -1% | 800 |
| 2009/10/08 | 115 | 117.5 | 112.5 | 117.5 | ±0 | ±0% | 40,800 |
| 2009/10/07 | 117.5 | 117.5 | 117.5 | 117.5 | - | - | 1,200 |
| 2009/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/05 | 120 | 120.3 | 120 | 120.3 | +1.3 | +1.1% | 10,000 |
| 2009/10/02 | 119 | 119 | 119 | 119 | - | - | 400 |
| 2009/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/30 | 117.5 | 117.5 | 117.5 | 117.5 | - | - | 2,000 |
| 2009/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/28 | 126 | 126 | 117.5 | 122.5 | -2.5 | -2% | 13,200 |
| 2009/09/25 | 123.8 | 125 | 123.8 | 125 | +5 | +4.2% | 2,800 |
| 2009/09/24 | 120 | 120 | 118.8 | 120 | -2.5 | -2% | 5,600 |
| 2009/09/18 | 122.5 | 122.5 | 122.5 | 122.5 | - | - | 2,000 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 120 | 122.5 | 120 | 122.5 | -4.3 | -3.4% | 10,000 |
| 2009/09/15 | 126.3 | 126.8 | 126.3 | 126.8 | +1.8 | +1.4% | 26,400 |
| 2009/09/14 | 123.8 | 125 | 123.3 | 125 | +1.7 | +1.4% | 4,800 |
| 2009/09/11 | 123.3 | 123.3 | 123 | 123.3 | ±0 | ±0% | 3,600 |
| 2009/09/10 | 123.5 | 123.5 | 123.3 | 123.3 | +0.5 | +0.4% | 1,200 |
| 2009/09/09 | 123.5 | 123.5 | 122.8 | 122.8 | -0.7 | -0.6% | 4,800 |
| 2009/09/08 | 123.5 | 123.5 | 123.5 | 123.5 | +1 | +0.8% | 3,600 |
| 2009/09/07 | 122.5 | 122.5 | 122.5 | 122.5 | +1 | +0.8% | 4,400 |
| 2009/09/04 | 121.5 | 121.5 | 121.5 | 121.5 | +0.2 | +0.2% | 2,000 |
| 2009/09/03 | 121.3 | 121.3 | 121.3 | 121.3 | - | - | 2,000 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 120.3 | 123.8 | 120 | 123.8 | +1.3 | +1.1% | 3,200 |
| 2009/08/31 | 123 | 123 | 120 | 122.5 | -0.8 | -0.6% | 2,400 |
| 2009/08/28 | 123.3 | 123.3 | 123.3 | 123.3 | +1 | +0.8% | 11,600 |
| 2009/08/27 | 122.5 | 122.5 | 122 | 122.3 | -0.2 | -0.2% | 2,800 |
| 2009/08/26 | 121.3 | 122.5 | 121.3 | 122.5 | -2.5 | -2% | 2,800 |
| 2009/08/25 | 121.8 | 125 | 121.8 | 125 | +3 | +2.5% | 4,800 |
| 2009/08/24 | 119.8 | 122 | 119.5 | 122 | -2.8 | -2.2% | 36,000 |
| 2009/08/21 | 125 | 125 | 124.8 | 124.8 | +1 | +0.8% | 800 |
| 2009/08/20 | 124.8 | 124.8 | 122.5 | 123.8 | +1.3 | +1.1% | 2,000 |
| 2009/08/19 | 121.3 | 123.8 | 121.3 | 122.5 | -5 | -3.9% | 8,800 |
| 2009/08/18 | 130.8 | 130.8 | 127.5 | 127.5 | +1.2 | +1% | 8,800 |
| 2009/08/17 | 125.8 | 127.5 | 125.8 | 126.3 | +1.5 | +1.2% | 20,000 |
| 2009/08/14 | 123.8 | 130 | 123.8 | 124.8 | ±0 | ±0% | 3,600 |
| 2009/08/13 | 122.5 | 124.8 | 122.5 | 124.8 | +3.5 | +2.9% | 2,800 |
| 2009/08/12 | 122.5 | 122.5 | 121.3 | 121.3 | -2.7 | -2.2% | 2,400 |
| 2009/08/11 | 120.5 | 124 | 120.5 | 124 | +3 | +2.5% | 1,600 |
| 2009/08/10 | 117.3 | 121 | 116 | 121 | -3.8 | -3% | 3,200 |
| 2009/08/07 | 119.8 | 124.8 | 119.8 | 124.8 | -2.5 | -2% | 7,600 |
| 2009/08/06 | 127.3 | 127.3 | 127.3 | 127.3 | ±0 | ±0% | 800 |
| 2009/08/05 | 127.8 | 127.8 | 127.3 | 127.3 | +0.8 | +0.6% | 8,800 |
| 2009/08/04 | 127.5 | 127.5 | 126.5 | 126.5 | - | - | 5,200 |
| 2009/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
3851～
3900
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
