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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,519 | 1,553 | 1,515 | 1,552 | +34 | +2.2% | 7,200 |
| 2025/05/21 | 1,536 | 1,536 | 1,517 | 1,518 | -20 | -1.3% | 8,400 |
| 2025/05/20 | 1,559 | 1,559 | 1,516 | 1,538 | -18 | -1.2% | 4,600 |
| 2025/05/19 | 1,526 | 1,556 | 1,526 | 1,556 | +32 | +2.1% | 6,200 |
| 2025/05/16 | 1,502 | 1,557 | 1,502 | 1,524 | +23 | +1.5% | 16,600 |
| 2025/05/15 | 1,504 | 1,522 | 1,497 | 1,501 | -3 | -0.2% | 8,800 |
| 2025/05/14 | 1,517 | 1,517 | 1,492 | 1,504 | -12 | -0.8% | 5,600 |
| 2025/05/13 | 1,527 | 1,527 | 1,516 | 1,516 | -11 | -0.7% | 2,000 |
| 2025/05/12 | 1,534 | 1,539 | 1,513 | 1,527 | -15 | -1% | 500 |
| 2025/05/09 | 1,501 | 1,542 | 1,498 | 1,542 | +41 | +2.7% | 9,000 |
| 2025/05/08 | 1,519 | 1,525 | 1,496 | 1,501 | -21 | -1.4% | 9,700 |
| 2025/05/07 | 1,518 | 1,533 | 1,505 | 1,522 | +19 | +1.3% | 9,400 |
| 2025/05/02 | 1,421 | 1,520 | 1,421 | 1,503 | +52 | +3.6% | 19,400 |
| 2025/05/01 | 1,420 | 1,478 | 1,408 | 1,451 | +29 | +2% | 14,900 |
| 2025/04/30 | 1,403 | 1,434 | 1,403 | 1,422 | +19 | +1.4% | 8,300 |
| 2025/04/28 | 1,390 | 1,416 | 1,388 | 1,403 | +16 | +1.2% | 2,900 |
| 2025/04/25 | 1,396 | 1,400 | 1,387 | 1,387 | -9 | -0.6% | 8,200 |
| 2025/04/24 | 1,407 | 1,416 | 1,395 | 1,396 | -11 | -0.8% | 7,100 |
| 2025/04/23 | 1,395 | 1,421 | 1,395 | 1,407 | -7 | -0.5% | 8,700 |
| 2025/04/22 | 1,398 | 1,414 | 1,398 | 1,414 | +15 | +1.1% | 3,600 |
| 2025/04/21 | 1,397 | 1,418 | 1,394 | 1,399 | +5 | +0.4% | 6,200 |
| 2025/04/18 | 1,397 | 1,408 | 1,394 | 1,394 | -3 | -0.2% | 3,600 |
| 2025/04/17 | 1,380 | 1,398 | 1,380 | 1,397 | +17 | +1.2% | 1,200 |
| 2025/04/16 | 1,401 | 1,401 | 1,380 | 1,380 | -21 | -1.5% | 4,500 |
| 2025/04/15 | 1,423 | 1,429 | 1,383 | 1,401 | -19 | -1.3% | 9,000 |
| 2025/04/14 | 1,423 | 1,535 | 1,360 | 1,420 | +57 | +4.2% | 77,300 |
| 2025/04/11 | 1,301 | 1,363 | 1,301 | 1,363 | +32 | +2.4% | 8,100 |
| 2025/04/10 | 1,386 | 1,386 | 1,313 | 1,331 | +65 | +5.1% | 5,300 |
| 2025/04/09 | 1,270 | 1,280 | 1,266 | 1,266 | -17 | -1.3% | 1,300 |
| 2025/04/08 | 1,270 | 1,320 | 1,270 | 1,283 | +98 | +8.3% | 7,000 |
| 2025/04/07 | 1,202 | 1,247 | 1,097 | 1,185 | -132 | -10% | 20,300 |
| 2025/04/04 | 1,352 | 1,357 | 1,275 | 1,317 | -65 | -4.7% | 17,500 |
| 2025/04/03 | 1,386 | 1,413 | 1,360 | 1,382 | -29 | -2.1% | 9,500 |
| 2025/04/02 | 1,429 | 1,429 | 1,401 | 1,411 | -28 | -1.9% | 5,300 |
1～
50
件表示中 / 6973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 | 157,600円 | +0.6% | +11.9% | 2.54% | 10.94倍 | 0.45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 |
| 扶桑電通 | 212,900円 | +1.5% | +0.5% | 4.56% | 8.83倍 | 0.91倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 中央魚 | 340,500円 | +0.1% | +2.6% | 3.52% | 5.44倍 | 0.42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 |
| 大木ヘルケア | 101,000円 | +4.2% | +9.4% | 2.57% | 4.51倍 | 0.44倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 英 和 | 219,100円 | +2.9% | +2.3% | 3.65% | 7.07倍 | 0.82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
