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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,571 | 1,576 | 1,531 | 1,531 | -36 | -2.3% | 9,700 |
| 2025/07/02 | 1,570 | 1,580 | 1,556 | 1,567 | -11 | -0.7% | 9,400 |
| 2025/07/01 | 1,570 | 1,579 | 1,570 | 1,578 | -5 | -0.3% | 900 |
| 2025/06/30 | 1,565 | 1,583 | 1,543 | 1,583 | +20 | +1.3% | 11,700 |
| 2025/06/27 | 1,589 | 1,589 | 1,560 | 1,563 | -12 | -0.8% | 9,000 |
| 2025/06/26 | 1,572 | 1,589 | 1,572 | 1,575 | -4 | -0.3% | 2,800 |
| 2025/06/25 | 1,597 | 1,609 | 1,560 | 1,579 | -6 | -0.4% | 18,300 |
| 2025/06/24 | 1,565 | 1,597 | 1,558 | 1,585 | +24 | +1.5% | 11,500 |
| 2025/06/23 | 1,541 | 1,575 | 1,540 | 1,561 | +19 | +1.2% | 7,900 |
| 2025/06/20 | 1,570 | 1,570 | 1,532 | 1,542 | -27 | -1.7% | 5,000 |
| 2025/06/19 | 1,547 | 1,569 | 1,523 | 1,569 | +18 | +1.2% | 7,800 |
| 2025/06/18 | 1,522 | 1,560 | 1,522 | 1,551 | +32 | +2.1% | 3,000 |
| 2025/06/17 | 1,551 | 1,564 | 1,506 | 1,519 | -39 | -2.5% | 23,300 |
| 2025/06/16 | 1,564 | 1,578 | 1,529 | 1,558 | -18 | -1.1% | 9,400 |
| 2025/06/13 | 1,543 | 1,576 | 1,543 | 1,576 | -1 | -0.1% | 2,100 |
| 2025/06/12 | 1,551 | 1,577 | 1,547 | 1,577 | +12 | +0.8% | 5,000 |
| 2025/06/11 | 1,570 | 1,580 | 1,565 | 1,565 | +2 | +0.1% | 2,400 |
| 2025/06/10 | 1,550 | 1,582 | 1,548 | 1,563 | +6 | +0.4% | 7,000 |
| 2025/06/09 | 1,553 | 1,582 | 1,553 | 1,557 | -21 | -1.3% | 1,500 |
| 2025/06/06 | 1,554 | 1,578 | 1,543 | 1,578 | +24 | +1.5% | 2,600 |
| 2025/06/05 | 1,550 | 1,566 | 1,550 | 1,554 | +4 | +0.3% | 900 |
| 2025/06/04 | 1,553 | 1,570 | 1,531 | 1,550 | -17 | -1.1% | 13,200 |
| 2025/06/03 | 1,562 | 1,567 | 1,534 | 1,567 | +5 | +0.3% | 1,500 |
| 2025/06/02 | 1,585 | 1,588 | 1,533 | 1,562 | -23 | -1.5% | 5,900 |
| 2025/05/30 | 1,560 | 1,585 | 1,525 | 1,585 | +25 | +1.6% | 11,400 |
| 2025/05/29 | 1,555 | 1,568 | 1,551 | 1,560 | +3 | +0.2% | 6,400 |
| 2025/05/28 | 1,570 | 1,575 | 1,545 | 1,557 | +15 | +1% | 10,300 |
| 2025/05/27 | 1,559 | 1,574 | 1,540 | 1,542 | -29 | -1.8% | 1,700 |
| 2025/05/26 | 1,538 | 1,576 | 1,536 | 1,571 | +33 | +2.1% | 3,300 |
| 2025/05/23 | 1,558 | 1,568 | 1,538 | 1,538 | -14 | -0.9% | 6,200 |
1～
50
件表示中 / 7007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 | 172,800円 | +0.6% | +11.9% | 2.31% | 12.01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 |
| 英 和 | 241,700円 | +2.9% | +2.3% | 3.31% | 7.80倍 | 0.90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 |
| 星医療 | 455,000円 | +1.1% | +4.3% | 1.54% | 9.63倍 | 0.77倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 蔵王産業 | 240,300円 | +10.1% | +21.1% | 4.16% | 17.64倍 | 1.01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 |
| ＢＲＵＮＯ | 99,100円 | +8.2% | +999.9% | 0.40% | 142.18倍 | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
