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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 110.5 | 110.5 | 105 | 107.5 | -1.3 | -1.2% | 27,200 |
| 2009/05/15 | 107.3 | 109.3 | 107.3 | 108.8 | +2.5 | +2.4% | 17,600 |
| 2009/05/14 | 104.5 | 107.5 | 104.5 | 106.3 | +3 | +2.9% | 10,400 |
| 2009/05/13 | 99.5 | 103.3 | 99.5 | 103.3 | +2.5 | +2.5% | 6,800 |
| 2009/05/12 | 102 | 102 | 100 | 100.8 | -1.7 | -1.7% | 22,400 |
| 2009/05/11 | 102.5 | 104.3 | 102.3 | 102.5 | ±0 | ±0% | 10,800 |
| 2009/05/08 | 103.8 | 105 | 102.5 | 102.5 | -3.5 | -3.3% | 43,200 |
| 2009/05/07 | 106 | 106.5 | 106 | 106 | +1 | +1% | 16,000 |
| 2009/05/01 | 102 | 105 | 102 | 105 | +2.7 | +2.6% | 8,400 |
| 2009/04/30 | 102.3 | 102.5 | 102.3 | 102.3 | -0.2 | -0.2% | 6,800 |
| 2009/04/28 | 102.8 | 102.8 | 102.5 | 102.5 | +0.7 | +0.7% | 32,800 |
| 2009/04/27 | 99 | 101.8 | 99 | 101.8 | +0.3 | +0.3% | 31,600 |
| 2009/04/24 | 102.5 | 102.5 | 101.3 | 101.5 | - | - | 95,200 |
| 2009/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/22 | 102.3 | 102.5 | 100 | 102.5 | +0.2 | +0.2% | 24,400 |
| 2009/04/21 | 102.3 | 102.5 | 102.3 | 102.3 | -0.2 | -0.2% | 68,400 |
| 2009/04/20 | 100 | 102.5 | 100 | 102.5 | +1.2 | +1.2% | 76,000 |
| 2009/04/17 | 102.5 | 102.5 | 101.3 | 101.3 | -2.2 | -2.1% | 17,600 |
| 2009/04/16 | 102.5 | 104.8 | 102.5 | 103.5 | +0.7 | +0.7% | 30,800 |
| 2009/04/15 | 104.3 | 104.3 | 101.5 | 102.8 | -0.5 | -0.5% | 49,600 |
| 2009/04/14 | 102.8 | 103.5 | 102.5 | 103.3 | +0.8 | +0.8% | 48,400 |
| 2009/04/13 | 101.5 | 103.8 | 101.3 | 102.5 | ±0 | ±0% | 12,400 |
| 2009/04/10 | 103.8 | 103.8 | 101.3 | 102.5 | ±0 | ±0% | 29,200 |
| 2009/04/09 | 102.5 | 103 | 101.5 | 102.5 | -5 | -4.7% | 28,800 |
| 2009/04/08 | 113.3 | 113.3 | 107.5 | 107.5 | - | - | 21,600 |
| 2009/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/06 | 117.5 | 117.5 | 117.5 | 117.5 | +1 | +0.9% | 9,600 |
| 2009/04/03 | 112.5 | 116.5 | 112.5 | 116.5 | +1.7 | +1.5% | 4,000 |
| 2009/04/02 | 109.8 | 114.8 | 109.8 | 114.8 | -4 | -3.4% | 6,800 |
| 2009/04/01 | 119.8 | 119.8 | 117.5 | 118.8 | +10.5 | +9.7% | 5,600 |
| 2009/03/31 | 110.8 | 110.8 | 108.3 | 108.3 | -12.5 | -10.3% | 2,400 |
| 2009/03/30 | 124.8 | 124.8 | 114.5 | 120.8 | -4.2 | -3.4% | 12,000 |
| 2009/03/27 | 130 | 132.5 | 123.8 | 125 | - | - | 10,400 |
| 2009/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/25 | 134.8 | 134.8 | 134.8 | 134.8 | -0.2 | -0.1% | 400 |
| 2009/03/24 | 125.5 | 135 | 125.3 | 135 | - | - | 4,000 |
| 2009/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/19 | 129.8 | 137.3 | 127.5 | 137.3 | - | - | 3,200 |
| 2009/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/17 | 130.8 | 138.8 | 130.8 | 138.8 | ±0 | ±0% | 3,200 |
| 2009/03/16 | 138.8 | 138.8 | 138.8 | 138.8 | +1.3 | +0.9% | 24,000 |
| 2009/03/13 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 2,000 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 135 | 137.5 | 135 | 137.5 | ±0 | ±0% | 1,200 |
| 2009/03/10 | 137.5 | 137.5 | 137.5 | 137.5 | +2.5 | +1.9% | 400 |
| 2009/03/09 | 137.5 | 137.5 | 126.3 | 135 | -8.8 | -6.1% | 7,600 |
| 2009/03/06 | 141.3 | 143.8 | 141.3 | 143.8 | +2.5 | +1.8% | 35,600 |
| 2009/03/05 | 143.8 | 143.8 | 141.3 | 141.3 | -2.5 | -1.7% | 38,000 |
| 2009/03/04 | 142.5 | 143.8 | 142.5 | 143.8 | +1.3 | +0.9% | 31,200 |
| 2009/03/03 | 142.5 | 142.5 | 142.5 | 142.5 | ±0 | ±0% | 34,000 |
3951～
4000
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 | 32,100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 | 48,700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 | 232,000円 | +8.3% | +0.7% | 0.75% | 13.84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
