タキヒヨーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,743 | 1,770 | 1,731 | 1,759 | +22 | +1.3% | 3,600 |
| 2025/09/12 | 1,735 | 1,756 | 1,730 | 1,737 | -1 | -0.1% | 3,000 |
| 2025/09/11 | 1,738 | 1,756 | 1,738 | 1,738 | -12 | -0.7% | 1,500 |
| 2025/09/10 | 1,754 | 1,754 | 1,740 | 1,750 | -2 | -0.1% | 400 |
| 2025/09/09 | 1,740 | 1,752 | 1,717 | 1,752 | +10 | +0.6% | 7,000 |
| 2025/09/08 | 1,747 | 1,747 | 1,715 | 1,742 | - | - | 6,300 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 1,706 | 1,749 | 1,689 | 1,749 | +49 | +2.9% | 14,000 |
| 2025/09/03 | 1,715 | 1,727 | 1,696 | 1,700 | -27 | -1.6% | 23,100 |
| 2025/09/02 | 1,738 | 1,745 | 1,712 | 1,727 | -10 | -0.6% | 14,300 |
| 2025/09/01 | 1,708 | 1,746 | 1,708 | 1,737 | +7 | +0.4% | 3,100 |
| 2025/08/29 | 1,737 | 1,757 | 1,721 | 1,730 | -7 | -0.4% | 4,600 |
| 2025/08/28 | 1,751 | 1,759 | 1,737 | 1,737 | -34 | -1.9% | 3,900 |
| 2025/08/27 | 1,782 | 1,782 | 1,747 | 1,771 | -12 | -0.7% | 3,400 |
| 2025/08/26 | 1,808 | 1,808 | 1,772 | 1,783 | +6 | +0.3% | 1,300 |
| 2025/08/25 | 1,790 | 1,815 | 1,777 | 1,777 | -11 | -0.6% | 12,100 |
| 2025/08/22 | 1,799 | 1,800 | 1,782 | 1,788 | +11 | +0.6% | 3,900 |
| 2025/08/21 | 1,808 | 1,808 | 1,777 | 1,777 | -12 | -0.7% | 2,200 |
| 2025/08/20 | 1,791 | 1,818 | 1,773 | 1,789 | +4 | +0.2% | 9,600 |
| 2025/08/19 | 1,784 | 1,790 | 1,737 | 1,785 | +18 | +1% | 6,800 |
| 2025/08/18 | 1,721 | 1,767 | 1,720 | 1,767 | +74 | +4.4% | 6,700 |
| 2025/08/15 | 1,713 | 1,713 | 1,693 | 1,693 | -30 | -1.7% | 7,200 |
| 2025/08/14 | 1,725 | 1,758 | 1,721 | 1,723 | -42 | -2.4% | 4,100 |
| 2025/08/13 | 1,763 | 1,766 | 1,700 | 1,765 | -1 | -0.1% | 2,600 |
| 2025/08/12 | 1,766 | 1,789 | 1,766 | 1,766 | -24 | -1.3% | 2,100 |
| 2025/08/08 | 1,785 | 1,790 | 1,770 | 1,790 | +5 | +0.3% | 2,600 |
| 2025/08/07 | 1,780 | 1,790 | 1,750 | 1,785 | +5 | +0.3% | 6,400 |
| 2025/08/06 | 1,766 | 1,780 | 1,752 | 1,780 | +6 | +0.3% | 2,500 |
| 2025/08/05 | 1,739 | 1,774 | 1,739 | 1,774 | +36 | +2.1% | 5,200 |
| 2025/08/04 | 1,701 | 1,747 | 1,701 | 1,738 | +10 | +0.6% | 11,300 |
| 2025/08/01 | 1,733 | 1,742 | 1,728 | 1,728 | -5 | -0.3% | 3,500 |
| 2025/07/31 | 1,741 | 1,746 | 1,733 | 1,733 | -8 | -0.5% | 900 |
| 2025/07/30 | 1,754 | 1,772 | 1,741 | 1,741 | -22 | -1.2% | 3,100 |
| 2025/07/29 | 1,774 | 1,774 | 1,753 | 1,763 | -11 | -0.6% | 800 |
| 2025/07/28 | 1,774 | 1,774 | 1,746 | 1,774 | +4 | +0.2% | 1,600 |
| 2025/07/25 | 1,769 | 1,771 | 1,751 | 1,770 | +1 | +0.1% | 5,300 |
| 2025/07/24 | 1,790 | 1,790 | 1,752 | 1,769 | -13 | -0.7% | 6,200 |
| 2025/07/23 | 1,790 | 1,806 | 1,753 | 1,782 | -5 | -0.3% | 5,800 |
| 2025/07/22 | 1,727 | 1,835 | 1,727 | 1,787 | +64 | +3.7% | 15,300 |
| 2025/07/18 | 1,779 | 1,785 | 1,715 | 1,723 | -55 | -3.1% | 12,600 |
| 2025/07/17 | 1,753 | 1,778 | 1,740 | 1,778 | +55 | +3.2% | 10,400 |
| 2025/07/16 | 1,709 | 1,788 | 1,702 | 1,723 | +21 | +1.2% | 20,100 |
| 2025/07/15 | 1,688 | 1,741 | 1,678 | 1,702 | +3 | +0.2% | 15,200 |
| 2025/07/14 | 1,634 | 1,701 | 1,605 | 1,699 | +99 | +6.2% | 43,300 |
| 2025/07/11 | 1,571 | 1,600 | 1,571 | 1,600 | +29 | +1.8% | 16,600 |
| 2025/07/10 | 1,579 | 1,579 | 1,571 | 1,571 | -16 | -1% | 1,000 |
| 2025/07/09 | 1,584 | 1,587 | 1,570 | 1,587 | +3 | +0.2% | 3,400 |
| 2025/07/08 | 1,560 | 1,587 | 1,560 | 1,584 | +24 | +1.5% | 1,900 |
| 2025/07/07 | 1,582 | 1,588 | 1,543 | 1,560 | +10 | +0.6% | 10,500 |
| 2025/07/04 | 1,564 | 1,577 | 1,550 | 1,550 | +19 | +1.2% | 6,900 |
1～
50
件表示中 / 7037件
類似銘柄と比較する
現在ご覧いただいている「タキヒヨー」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 |
|---|---|---|---|---|---|---|---|---|
| タキヒヨー | 175,900円 | +0.6% | +11.9% | 2.27% | 12.18倍 | 0.50倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 中央魚 | 380,500円 | +0.1% | +2.6% | 3.15% | 6.08倍 | 0.47倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ピクセル | 16,600円 | - | - | 0.00% | - | -114.48倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 蔵王産業 | 247,000円 | +10.1% | +21.1% | 4.05% | 18.15倍 | 1.04倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 英 和 | 237,700円 | +2.9% | +2.3% | 3.37% | 7.68倍 | 0.89倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
