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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/16 | 137.5 | 141.5 | 137.5 | 141.5 | +6.5 | +4.8% | 1,600 |
| 2008/07/15 | 138.5 | 138.5 | 135 | 135 | -2.5 | -1.8% | 36,400 |
| 2008/07/14 | 137.5 | 140 | 137.5 | 137.5 | -0.3 | -0.2% | 24,800 |
| 2008/07/11 | 142.5 | 142.5 | 137.5 | 137.8 | -8 | -5.5% | 36,000 |
| 2008/07/10 | 145.8 | 145.8 | 145.8 | 145.8 | -1.7 | -1.2% | 2,400 |
| 2008/07/09 | 148 | 148.3 | 147.5 | 147.5 | -0.8 | -0.5% | 4,000 |
| 2008/07/08 | 148.3 | 148.3 | 148.3 | 148.3 | +1.3 | +0.9% | 7,200 |
| 2008/07/07 | 145.3 | 147 | 145.3 | 147 | +3 | +2.1% | 1,600 |
| 2008/07/04 | 142.5 | 145 | 142.5 | 144 | +1 | +0.7% | 2,400 |
| 2008/07/03 | 144.3 | 144.3 | 142.5 | 143 | -2 | -1.4% | 6,000 |
| 2008/07/02 | 145.3 | 145.3 | 145 | 145 | -2.8 | -1.9% | 3,600 |
| 2008/07/01 | 147.8 | 147.8 | 147.8 | 147.8 | -4.2 | -2.8% | 400 |
| 2008/06/30 | 152 | 152 | 152 | 152 | +1.5 | +1% | 82,800 |
| 2008/06/27 | 147 | 150.5 | 142.8 | 150.5 | -1.8 | -1.2% | 6,800 |
| 2008/06/26 | 148.8 | 153 | 147.8 | 152.3 | +1 | +0.7% | 4,000 |
| 2008/06/25 | 151.3 | 155 | 151 | 151.3 | -7.5 | -4.7% | 8,800 |
| 2008/06/24 | 150.8 | 158.8 | 149.3 | 158.8 | +1.8 | +1.1% | 9,600 |
| 2008/06/23 | 142.5 | 172 | 142.5 | 157 | +9.7 | +6.6% | 51,200 |
| 2008/06/20 | 147.3 | 147.3 | 147.3 | 147.3 | -0.2 | -0.1% | 800 |
| 2008/06/19 | 143.8 | 147.5 | 143 | 147.5 | +2.7 | +1.9% | 12,000 |
| 2008/06/18 | 145 | 145 | 143.3 | 144.8 | -0.7 | -0.5% | 6,400 |
| 2008/06/17 | 144 | 145.5 | 143.5 | 145.5 | ±0 | ±0% | 10,400 |
| 2008/06/16 | 145.8 | 145.8 | 141.3 | 145.5 | +1 | +0.7% | 96,000 |
| 2008/06/13 | 144.5 | 144.5 | 143.8 | 144.5 | -1.3 | -0.9% | 6,000 |
| 2008/06/12 | 145.8 | 145.8 | 135 | 145.8 | -2.7 | -1.8% | 44,000 |
| 2008/06/11 | 148 | 149 | 147.3 | 148.5 | -0.5 | -0.3% | 16,000 |
| 2008/06/10 | 152.5 | 152.5 | 148 | 149 | -3.5 | -2.3% | 87,200 |
| 2008/06/09 | 155.3 | 155.3 | 152.5 | 152.5 | -3.8 | -2.4% | 3,600 |
| 2008/06/06 | 156.5 | 158.8 | 151.3 | 156.3 | +1.3 | +0.8% | 21,600 |
| 2008/06/05 | 155 | 157.3 | 155 | 155 | +2.5 | +1.6% | 6,000 |
| 2008/06/04 | 151.8 | 152.5 | 151.5 | 152.5 | +0.7 | +0.5% | 21,200 |
| 2008/06/03 | 152.5 | 152.5 | 151.3 | 151.8 | -0.7 | -0.5% | 28,400 |
| 2008/06/02 | 155 | 155 | 151.3 | 152.5 | -5 | -3.2% | 5,200 |
| 2008/05/30 | 160.8 | 161.3 | 155.5 | 157.5 | -5 | -3.1% | 26,400 |
| 2008/05/29 | 163.8 | 164 | 162.5 | 162.5 | -2.8 | -1.7% | 10,800 |
| 2008/05/28 | 173.5 | 173.5 | 165.3 | 165.3 | -7 | -4.1% | 16,400 |
| 2008/05/27 | 172.8 | 173 | 170 | 172.3 | -0.2 | -0.1% | 21,200 |
| 2008/05/26 | 163.5 | 172.5 | 163.5 | 172.5 | +2.5 | +1.5% | 25,600 |
| 2008/05/23 | 166.3 | 171.3 | 162.8 | 170 | +2.5 | +1.5% | 31,200 |
| 2008/05/22 | 164.8 | 169.3 | 164.8 | 167.5 | -2.3 | -1.4% | 18,000 |
| 2008/05/21 | 170 | 171.3 | 163 | 169.8 | -0.2 | -0.1% | 42,800 |
| 2008/05/20 | 173.3 | 173.3 | 167.5 | 170 | +4 | +2.4% | 15,600 |
| 2008/05/19 | 162.5 | 175 | 162.5 | 166 | +5.7 | +3.6% | 40,000 |
| 2008/05/16 | 160 | 160.8 | 160 | 160.3 | +2.8 | +1.8% | 2,400 |
| 2008/05/15 | 154 | 157.5 | 154 | 157.5 | +6.2 | +4.1% | 86,400 |
| 2008/05/14 | 150 | 152.5 | 148.8 | 151.3 | -1 | -0.7% | 33,600 |
| 2008/05/13 | 152.3 | 152.3 | 150.3 | 152.3 | ±0 | ±0% | 2,400 |
| 2008/05/12 | 150.8 | 152.3 | 150.3 | 152.3 | +0.8 | +0.5% | 6,400 |
| 2008/05/09 | 152.5 | 152.5 | 151.5 | 151.5 | +0.7 | +0.5% | 2,400 |
4151～
4200
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 | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24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 | 239,000円 | +8.3% | +0.7% | 0.73% | 14.26倍 | 5.03倍 |
|
- |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52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
