田谷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/20 | 1,039 | 1,041 | 1,030 | 1,031 | +1 | +0.1% | 3,000 |
| 2003/08/19 | 1,030 | 1,035 | 1,030 | 1,030 | +3 | +0.3% | 2,000 |
| 2003/08/18 | 1,038 | 1,038 | 1,020 | 1,027 | +3 | +0.3% | 4,400 |
| 2003/08/15 | 1,025 | 1,025 | 1,020 | 1,024 | +4 | +0.4% | 1,200 |
| 2003/08/14 | 1,045 | 1,045 | 1,017 | 1,020 | -25 | -2.4% | 4,100 |
| 2003/08/13 | 1,036 | 1,046 | 1,036 | 1,045 | +10 | +1% | 1,400 |
| 2003/08/12 | 1,050 | 1,055 | 1,035 | 1,035 | -13 | -1.2% | 4,200 |
| 2003/08/11 | 1,025 | 1,049 | 1,025 | 1,048 | +33 | +3.3% | 4,000 |
| 2003/08/08 | 1,040 | 1,040 | 1,012 | 1,015 | -25 | -2.4% | 6,500 |
| 2003/08/07 | 1,031 | 1,049 | 1,020 | 1,040 | +20 | +2% | 9,000 |
| 2003/08/06 | 1,027 | 1,029 | 1,015 | 1,020 | +10 | +1% | 5,800 |
| 2003/08/05 | 1,034 | 1,034 | 1,010 | 1,010 | +9 | +0.9% | 1,700 |
| 2003/08/04 | 1,029 | 1,038 | 1,000 | 1,001 | -19 | -1.9% | 7,300 |
| 2003/08/01 | 1,030 | 1,030 | 1,011 | 1,020 | +10 | +1% | 12,900 |
| 2003/07/31 | 1,000 | 1,010 | 1,000 | 1,010 | +15 | +1.5% | 18,200 |
| 2003/07/30 | 1,000 | 1,000 | 990 | 995 | -14 | -1.4% | 8,800 |
| 2003/07/29 | 1,030 | 1,030 | 1,008 | 1,009 | -11 | -1.1% | 6,400 |
| 2003/07/28 | 1,020 | 1,020 | 1,009 | 1,020 | +20 | +2% | 7,800 |
| 2003/07/25 | 1,085 | 1,085 | 993 | 1,000 | -49 | -4.7% | 23,500 |
| 2003/07/24 | 1,049 | 1,050 | 1,039 | 1,049 | +29 | +2.8% | 9,800 |
| 2003/07/23 | 1,061 | 1,069 | 1,011 | 1,020 | -35 | -3.3% | 17,300 |
| 2003/07/22 | 1,074 | 1,074 | 1,054 | 1,055 | -14 | -1.3% | 3,700 |
| 2003/07/18 | 1,050 | 1,083 | 1,050 | 1,069 | -16 | -1.5% | 4,300 |
| 2003/07/17 | 1,090 | 1,090 | 1,050 | 1,085 | -32 | -2.9% | 5,900 |
| 2003/07/16 | 1,138 | 1,139 | 1,097 | 1,117 | -18 | -1.6% | 6,700 |
| 2003/07/15 | 1,100 | 1,150 | 1,080 | 1,135 | +66 | +6.2% | 15,300 |
| 2003/07/14 | 1,100 | 1,100 | 1,069 | 1,069 | -22 | -2% | 2,200 |
| 2003/07/11 | 1,091 | 1,100 | 1,080 | 1,091 | ±0 | ±0% | 8,300 |
| 2003/07/10 | 1,100 | 1,100 | 1,090 | 1,091 | -9 | -0.8% | 3,500 |
| 2003/07/09 | 1,080 | 1,100 | 1,075 | 1,100 | +28 | +2.6% | 8,500 |
| 2003/07/08 | 1,090 | 1,095 | 1,072 | 1,072 | +2 | +0.2% | 10,600 |
| 2003/07/07 | 1,051 | 1,100 | 1,051 | 1,070 | +38 | +3.7% | 12,900 |
| 2003/07/04 | 1,050 | 1,051 | 1,030 | 1,032 | +2 | +0.2% | 4,800 |
| 2003/07/03 | 1,093 | 1,095 | 1,030 | 1,030 | -63 | -5.8% | 15,000 |
| 2003/07/02 | 1,115 | 1,115 | 1,078 | 1,093 | +58 | +5.6% | 15,700 |
| 2003/07/01 | 1,021 | 1,050 | 1,021 | 1,035 | +14 | +1.4% | 13,600 |
| 2003/06/30 | 1,002 | 1,021 | 1,000 | 1,021 | +21 | +2.1% | 10,700 |
| 2003/06/27 | 999 | 1,000 | 994 | 1,000 | +4 | +0.4% | 13,300 |
| 2003/06/26 | 998 | 998 | 990 | 996 | -3 | -0.3% | 3,600 |
| 2003/06/25 | 999 | 999 | 995 | 999 | +7 | +0.7% | 6,000 |
| 2003/06/24 | 998 | 998 | 990 | 992 | -7 | -0.7% | 4,100 |
| 2003/06/23 | 990 | 999 | 981 | 999 | +13 | +1.3% | 9,500 |
| 2003/06/20 | 990 | 990 | 979 | 986 | +10 | +1% | 7,200 |
| 2003/06/19 | 975 | 998 | 975 | 976 | +1 | +0.1% | 10,700 |
| 2003/06/18 | 994 | 994 | 973 | 975 | -1 | -0.1% | 11,900 |
| 2003/06/17 | 980 | 1,000 | 975 | 976 | -9 | -0.9% | 20,800 |
| 2003/06/16 | 1,000 | 1,000 | 983 | 985 | -10 | -1% | 12,500 |
| 2003/06/13 | 996 | 996 | 989 | 995 | +20 | +2.1% | 8,100 |
| 2003/06/12 | 997 | 997 | 972 | 975 | -8 | -0.8% | 3,100 |
| 2003/06/11 | 979 | 995 | 979 | 983 | +3 | +0.3% | 5,900 |
5401～
5450
件表示中 / 6315件
類似銘柄と比較する
現在ご覧いただいている「田 谷」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 |
|---|---|---|---|---|---|---|---|---|
| 田 谷 | 25,100円 | -4.9% | +999.9% | 0.00% | 74.04倍 | 3.58倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ログリー | 40,200円 | +20.9% | - | 0.00% | - | 3.20倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| Ｈヴェラス | 72,000円 | +11.7% | - | 0.00% | 75.24倍 | 0.45倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | -29.5% | -60.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
