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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 92 | 93.8 | 91.3 | 91.5 | +0.2 | +0.2% | 19,600 |
| 2008/12/11 | 88.5 | 91.3 | 88.5 | 91.3 | +2.8 | +3.2% | 22,800 |
| 2008/12/10 | 86 | 88.5 | 85.8 | 88.5 | +2.7 | +3.1% | 10,000 |
| 2008/12/09 | 83.3 | 85.8 | 83.3 | 85.8 | +3.5 | +4.3% | 6,000 |
| 2008/12/08 | 79.5 | 82.3 | 79.3 | 82.3 | +3.8 | +4.8% | 6,400 |
| 2008/12/05 | 76 | 78.5 | 76 | 78.5 | +3.2 | +4.2% | 2,400 |
| 2008/12/04 | 78.3 | 78.3 | 75 | 75.3 | -3 | -3.8% | 8,000 |
| 2008/12/03 | 77.8 | 78.3 | 77.8 | 78.3 | -2 | -2.5% | 2,400 |
| 2008/12/02 | 82 | 82.5 | 80.3 | 80.3 | ±0 | ±0% | 2,000 |
| 2008/12/01 | 82.3 | 82.5 | 80.3 | 80.3 | -1.2 | -1.5% | 10,000 |
| 2008/11/28 | 78.3 | 81.5 | 78.3 | 81.5 | +4 | +5.2% | 24,000 |
| 2008/11/27 | 91 | 91 | 76.3 | 77.5 | -11 | -12.4% | 79,600 |
| 2008/11/26 | 88.5 | 88.5 | 87.3 | 88.5 | +3.7 | +4.4% | 3,200 |
| 2008/11/25 | 85 | 85 | 84.8 | 84.8 | +1.3 | +1.6% | 1,600 |
| 2008/11/21 | 83 | 83.5 | 82.8 | 83.5 | -5.3 | -6% | 4,000 |
| 2008/11/20 | 88 | 88.8 | 88 | 88.8 | ±0 | ±0% | 1,200 |
| 2008/11/19 | 86 | 88.8 | 86 | 88.8 | - | - | 20,000 |
| 2008/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/17 | 93.3 | 93.3 | 92.5 | 92.5 | ±0 | ±0% | 32,800 |
| 2008/11/14 | 85 | 92.5 | 85 | 92.5 | +5 | +5.7% | 15,200 |
| 2008/11/13 | 89.8 | 89.8 | 87.5 | 87.5 | -1 | -1.1% | 1,200 |
| 2008/11/12 | 87.5 | 88.5 | 87.5 | 88.5 | -4 | -4.3% | 800 |
| 2008/11/11 | 85.3 | 92.5 | 85.3 | 92.5 | -5 | -5.1% | 12,400 |
| 2008/11/10 | 94 | 97.5 | 94 | 97.5 | +14.7 | +17.8% | 16,000 |
| 2008/11/07 | 82.5 | 82.8 | 80.3 | 82.8 | +0.5 | +0.6% | 71,600 |
| 2008/11/06 | 80 | 82.5 | 80 | 82.3 | -0.2 | -0.2% | 40,000 |
| 2008/11/05 | 82.5 | 82.8 | 82.5 | 82.5 | ±0 | ±0% | 128,800 |
| 2008/11/04 | 82.3 | 82.5 | 78 | 82.5 | +4 | +5.1% | 15,200 |
| 2008/10/31 | 77.8 | 78.5 | 77.5 | 78.5 | +3.5 | +4.7% | 8,000 |
| 2008/10/30 | 80 | 80.3 | 75 | 75 | -1.3 | -1.7% | 11,200 |
| 2008/10/29 | 80 | 80 | 76.3 | 76.3 | -1.2 | -1.5% | 9,200 |
| 2008/10/28 | 82.5 | 82.5 | 77.5 | 77.5 | -5 | -6.1% | 17,200 |
| 2008/10/27 | 81.5 | 82.5 | 81.3 | 82.5 | - | - | 7,200 |
| 2008/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/23 | 82.5 | 82.5 | 82.5 | 82.5 | ±0 | ±0% | 4,800 |
| 2008/10/22 | 82.5 | 82.5 | 82.5 | 82.5 | +0.2 | +0.2% | 9,200 |
| 2008/10/21 | 82.3 | 82.3 | 82.3 | 82.3 | ±0 | ±0% | 9,600 |
| 2008/10/20 | 80 | 82.5 | 80 | 82.3 | +2.3 | +2.9% | 48,400 |
| 2008/10/17 | 82.3 | 82.3 | 80 | 80 | - | - | 4,000 |
| 2008/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/15 | 83.3 | 83.3 | 76.5 | 83.3 | +0.8 | +1% | 40,800 |
| 2008/10/14 | 75 | 82.5 | 75 | 82.5 | +20 | +32% | 35,600 |
| 2008/10/10 | 65 | 65 | 60 | 62.5 | -2.5 | -3.8% | 123,200 |
| 2008/10/09 | 65.5 | 70 | 60 | 65 | -10.5 | -13.9% | 133,200 |
| 2008/10/08 | 92.3 | 92.3 | 75.5 | 75.5 | -19.5 | -20.5% | 13,600 |
| 2008/10/07 | 96 | 96.3 | 95 | 95 | -16.3 | -14.6% | 21,600 |
| 2008/10/06 | 111.3 | 111.3 | 111.3 | 111.3 | ±0 | ±0% | 10,400 |
| 2008/10/03 | 108.8 | 111.3 | 108.8 | 111.3 | +3.8 | +3.5% | 7,600 |
| 2008/10/02 | 107.5 | 107.5 | 107.5 | 107.5 | +1.2 | +1.1% | 1,200 |
| 2008/10/01 | 107.3 | 107.5 | 106.3 | 106.3 | -3.5 | -3.2% | 3,200 |
4051～
4100
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 | 48,300円 | +8.8% | +0.1% | 0.00% | 16.86倍 | 4.26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 | 235,700円 | +8.3% | +0.7% | 0.74% | 14.06倍 | 4.96倍 |
|
- |
| ワシントンホテル | 121,200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 |
市場注目の銘柄
チャート関連のコラム
