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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 143.3 | 143.3 | 142.5 | 142.5 | ±0 | ±0% | 40,000 |
| 2009/02/27 | 142.5 | 142.5 | 137.5 | 142.5 | +2.5 | +1.8% | 31,600 |
| 2009/02/26 | 142.5 | 142.5 | 136.5 | 140 | -2.5 | -1.8% | 32,800 |
| 2009/02/25 | 144.3 | 144.3 | 138.8 | 142.5 | -1.8 | -1.2% | 36,400 |
| 2009/02/24 | 143.8 | 144.5 | 137.5 | 144.3 | +0.5 | +0.3% | 42,800 |
| 2009/02/23 | 142.5 | 143.8 | 142.3 | 143.8 | +1.3 | +0.9% | 48,800 |
| 2009/02/20 | 140 | 143.3 | 135.3 | 142.5 | +2.5 | +1.8% | 46,800 |
| 2009/02/19 | 138 | 142 | 135.3 | 140 | +5 | +3.7% | 18,800 |
| 2009/02/18 | 127.5 | 137 | 127.5 | 135 | +7.5 | +5.9% | 42,400 |
| 2009/02/17 | 127.3 | 130 | 120 | 127.5 | +0.2 | +0.2% | 56,000 |
| 2009/02/16 | 125.3 | 127.3 | 125.3 | 127.3 | +3 | +2.4% | 53,200 |
| 2009/02/13 | 124.3 | 124.3 | 120 | 124.3 | ±0 | ±0% | 34,000 |
| 2009/02/12 | 124.5 | 124.5 | 124.3 | 124.3 | ±0 | ±0% | 34,000 |
| 2009/02/10 | 117.5 | 124.8 | 117.5 | 124.3 | +4.3 | +3.6% | 20,800 |
| 2009/02/09 | 120 | 120 | 120 | 120 | +2.7 | +2.3% | 800 |
| 2009/02/06 | 119.8 | 120 | 117.3 | 117.3 | -0.2 | -0.2% | 26,400 |
| 2009/02/05 | 116.3 | 117.5 | 116.3 | 117.5 | +6.2 | +5.6% | 800 |
| 2009/02/04 | 117.5 | 117.5 | 108.8 | 111.3 | -8.7 | -7.3% | 6,400 |
| 2009/02/03 | 122.5 | 122.5 | 120 | 120 | -2.5 | -2% | 8,000 |
| 2009/02/02 | 125.8 | 125.8 | 122.5 | 122.5 | -3.8 | -3% | 2,800 |
| 2009/01/30 | 126.3 | 127.5 | 126.3 | 126.3 | +1.3 | +1% | 50,800 |
| 2009/01/29 | 123.5 | 126.3 | 123.5 | 125 | +2.5 | +2% | 31,600 |
| 2009/01/28 | 117.3 | 123.8 | 117.3 | 122.5 | +6.2 | +5.3% | 16,400 |
| 2009/01/27 | 108.3 | 116.3 | 108.3 | 116.3 | +8 | +7.4% | 16,000 |
| 2009/01/26 | 108.3 | 108.3 | 108.3 | 108.3 | ±0 | ±0% | 39,600 |
| 2009/01/23 | 108.3 | 108.3 | 100.8 | 108.3 | -0.2 | -0.2% | 32,800 |
| 2009/01/22 | 108.3 | 108.5 | 108.3 | 108.5 | ±0 | ±0% | 57,600 |
| 2009/01/21 | 108.5 | 108.8 | 108.5 | 108.5 | ±0 | ±0% | 30,800 |
| 2009/01/20 | 108.8 | 109 | 108.5 | 108.5 | -0.3 | -0.3% | 31,600 |
| 2009/01/19 | 110 | 110 | 101.3 | 108.8 | -1.2 | -1.1% | 40,800 |
| 2009/01/16 | 111 | 111 | 110 | 110 | -1.3 | -1.2% | 44,400 |
| 2009/01/15 | 98.8 | 111.3 | 98.8 | 111.3 | +13.3 | +13.6% | 38,400 |
| 2009/01/14 | 98 | 98 | 98 | 98 | ±0 | ±0% | 27,600 |
| 2009/01/13 | 98 | 98 | 94.5 | 98 | ±0 | ±0% | 38,400 |
| 2009/01/09 | 100 | 100 | 94.5 | 98 | -2 | -2% | 36,000 |
| 2009/01/08 | 96.5 | 100 | 95 | 100 | +3.7 | +3.8% | 49,200 |
| 2009/01/07 | 99.8 | 99.8 | 95.3 | 96.3 | -3.7 | -3.7% | 25,600 |
| 2009/01/06 | 100 | 100 | 100 | 100 | ±0 | ±0% | 20,000 |
| 2009/01/05 | 99.5 | 100 | 98.5 | 100 | +1.5 | +1.5% | 56,400 |
| 2008/12/30 | 99.5 | 99.5 | 91.3 | 98.5 | -0.3 | -0.3% | 22,000 |
| 2008/12/29 | 98.8 | 98.8 | 97.5 | 98.8 | +8.8 | +9.8% | 15,200 |
| 2008/12/26 | 87.8 | 90 | 87.8 | 90 | +2.5 | +2.9% | 2,000 |
| 2008/12/25 | 88 | 88 | 84.5 | 87.5 | +0.7 | +0.8% | 8,800 |
| 2008/12/24 | 94.3 | 94.8 | 85.3 | 86.8 | -8.2 | -8.6% | 11,200 |
| 2008/12/22 | 97.8 | 97.8 | 92.8 | 95 | -4.5 | -4.5% | 10,400 |
| 2008/12/19 | 100 | 100 | 97 | 99.5 | -0.5 | -0.5% | 43,600 |
| 2008/12/18 | 97 | 100.8 | 96.3 | 100 | +3.2 | +3.3% | 31,600 |
| 2008/12/17 | 97.3 | 97.3 | 92.5 | 96.8 | -0.5 | -0.5% | 36,400 |
| 2008/12/16 | 93.5 | 97.3 | 93.5 | 97.3 | +3.8 | +4.1% | 13,600 |
| 2008/12/15 | 92.3 | 93.5 | 92.3 | 93.5 | +2 | +2.2% | 56,000 |
4001～
4050
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 | 48,500円 | +8.8% | +0.1% | 0.00% | 16.93倍 | 4.28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 |
| ヒット | 228,800円 | +8.3% | +0.7% | 0.76% | 13.65倍 | 4.82倍 |
|
- |
| ワシントンホテル | 121,600円 | +7.3% | +16.2% | 1.81% | 7.28倍 | 1.55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
