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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 127.3 | 135 | 127.3 | 134.3 | +8.3 | +6.6% | 31,200 |
| 2009/07/27 | 121.3 | 127.5 | 120 | 126 | +3.5 | +2.9% | 9,200 |
| 2009/07/24 | 122.8 | 123.8 | 122.5 | 122.5 | ±0 | ±0% | 4,000 |
| 2009/07/23 | 120 | 122.5 | 117.8 | 122.5 | +2.5 | +2.1% | 4,400 |
| 2009/07/22 | 120 | 120 | 120 | 120 | -0.8 | -0.7% | 400 |
| 2009/07/21 | 120 | 120.8 | 120 | 120.8 | +1.8 | +1.5% | 2,000 |
| 2009/07/17 | 118.3 | 119 | 118.3 | 119 | -2.3 | -1.9% | 2,400 |
| 2009/07/16 | 120.5 | 121.3 | 120.5 | 121.3 | -0.5 | -0.4% | 2,800 |
| 2009/07/15 | 121.8 | 121.8 | 116.8 | 121.8 | +1 | +0.8% | 71,200 |
| 2009/07/14 | 118.3 | 120.8 | 118.3 | 120.8 | +2.8 | +2.4% | 5,600 |
| 2009/07/13 | 119.5 | 120 | 118 | 118 | -2.8 | -2.3% | 13,600 |
| 2009/07/10 | 118.8 | 120.8 | 118 | 120.8 | +2 | +1.7% | 3,200 |
| 2009/07/09 | 116.5 | 118.8 | 116.5 | 118.8 | -1.5 | -1.2% | 4,800 |
| 2009/07/08 | 121.5 | 121.5 | 120.3 | 120.3 | ±0 | ±0% | 5,600 |
| 2009/07/07 | 121.8 | 121.8 | 120.3 | 120.3 | +1.8 | +1.5% | 6,400 |
| 2009/07/06 | 118.5 | 120 | 118.5 | 118.5 | +1 | +0.9% | 8,800 |
| 2009/07/03 | 117.3 | 117.5 | 116.3 | 117.5 | -2.3 | -1.9% | 6,000 |
| 2009/07/02 | 120 | 120.3 | 116.5 | 119.8 | -1 | -0.8% | 40,400 |
| 2009/07/01 | 121.3 | 122.5 | 120.8 | 120.8 | -0.7 | -0.6% | 7,600 |
| 2009/06/30 | 121.5 | 124.8 | 121.5 | 121.5 | +0.2 | +0.2% | 42,000 |
| 2009/06/29 | 123.8 | 125 | 121.3 | 121.3 | -3.2 | -2.6% | 46,400 |
| 2009/06/26 | 124.5 | 125 | 123.3 | 124.5 | +1.2 | +1% | 42,000 |
| 2009/06/25 | 122.5 | 125 | 122.5 | 123.3 | -1.7 | -1.4% | 28,000 |
| 2009/06/24 | 121.3 | 125.5 | 121.3 | 125 | ±0 | ±0% | 23,200 |
| 2009/06/23 | 125 | 125 | 121.5 | 125 | ±0 | ±0% | 6,000 |
| 2009/06/22 | 125 | 125 | 125 | 125 | ±0 | ±0% | 3,200 |
| 2009/06/19 | 124.8 | 125 | 124.8 | 125 | -1.3 | -1% | 4,800 |
| 2009/06/18 | 122.8 | 126.3 | 121.3 | 126.3 | -1.2 | -0.9% | 23,600 |
| 2009/06/17 | 128 | 128 | 125.5 | 127.5 | -2.5 | -1.9% | 1,600 |
| 2009/06/16 | 125.5 | 130.5 | 125.5 | 130 | ±0 | ±0% | 8,400 |
| 2009/06/15 | 130.5 | 133.3 | 130 | 130 | +0.7 | +0.5% | 49,600 |
| 2009/06/12 | 130 | 130 | 125.5 | 129.3 | -2 | -1.5% | 20,400 |
| 2009/06/11 | 131.5 | 133.5 | 131.3 | 131.3 | -3.7 | -2.7% | 10,800 |
| 2009/06/10 | 136 | 137.5 | 135 | 135 | -6 | -4.3% | 4,000 |
| 2009/06/09 | 138.8 | 141.3 | 131.3 | 141 | -2.8 | -1.9% | 3,200 |
| 2009/06/08 | 146.3 | 147.5 | 143.8 | 143.8 | -0.7 | -0.5% | 6,000 |
| 2009/06/05 | 131.3 | 144.5 | 131.3 | 144.5 | +14.5 | +11.2% | 13,200 |
| 2009/06/04 | 135.5 | 135.5 | 126.5 | 130 | -5.3 | -3.9% | 12,400 |
| 2009/06/03 | 131.3 | 135.3 | 131.3 | 135.3 | +4 | +3% | 7,200 |
| 2009/06/02 | 127.3 | 131.3 | 127.3 | 131.3 | +4 | +3.1% | 8,000 |
| 2009/06/01 | 116 | 127.3 | 115 | 127.3 | +12.5 | +10.9% | 13,200 |
| 2009/05/29 | 112.5 | 114.8 | 111.3 | 114.8 | -1.2 | -1% | 12,400 |
| 2009/05/28 | 116 | 116 | 116 | 116 | +1 | +0.9% | 11,200 |
| 2009/05/27 | 112.3 | 115 | 112.3 | 115 | +1.5 | +1.3% | 5,600 |
| 2009/05/26 | 112.5 | 113.8 | 112.5 | 113.5 | +1 | +0.9% | 4,800 |
| 2009/05/25 | 112.5 | 112.5 | 112.5 | 112.5 | -1.3 | -1.1% | 5,200 |
| 2009/05/22 | 117.5 | 117.5 | 111.3 | 113.8 | -3.7 | -3.1% | 15,600 |
| 2009/05/21 | 116 | 117.5 | 109.8 | 117.5 | -1 | -0.8% | 5,200 |
| 2009/05/20 | 102.8 | 118.5 | 102.8 | 118.5 | +12.5 | +11.8% | 20,800 |
| 2009/05/19 | 105 | 106 | 102 | 106 | -1.5 | -1.4% | 4,000 |
3901～
3950
件表示中 / 4916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 | 32,000円 | +12.7% | -11.1% | 5.00% | 14.64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 | 48,700円 | +8.8% | +0.1% | 0.00% | 17.00倍 | 4.29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 | 30,800円 | +2.8% | +4.5% | 4.87% | 8.84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 |
| ヒット | 231,700円 | +8.3% | +0.7% | 0.76% | 13.82倍 | 4.88倍 |
|
- |
| ワシントンホテル | 120,800円 | +7.3% | +16.2% | 1.82% | 7.23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 |
市場注目の銘柄
チャート関連のコラム
