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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 1,930 | 1,930 | 1,900 | 1,903.3 | -3.4 | -0.2% | 2,100 |
| 2005/05/18 | 1,916.7 | 1,933.3 | 1,893.3 | 1,906.7 | -6.6 | -0.3% | 4,800 |
| 2005/05/17 | 1,943.3 | 1,943.3 | 1,913.3 | 1,913.3 | +3.3 | +0.2% | 2,400 |
| 2005/05/16 | 1,903.3 | 1,910 | 1,903.3 | 1,910 | -10 | -0.5% | 1,200 |
| 2005/05/13 | 1,933.3 | 1,966.7 | 1,920 | 1,920 | -33.3 | -1.7% | 4,500 |
| 2005/05/12 | 1,990 | 1,990 | 1,953.3 | 1,953.3 | -36.7 | -1.8% | 5,100 |
| 2005/05/11 | 2,000 | 2,000 | 1,990 | 1,990 | -13.3 | -0.7% | 6,000 |
| 2005/05/10 | 1,983.3 | 2,010 | 1,983.3 | 2,003.3 | -10 | -0.5% | 3,900 |
| 2005/05/09 | 2,016.7 | 2,020 | 2,006.7 | 2,013.3 | ±0 | ±0% | 3,000 |
| 2005/05/06 | 2,033.3 | 2,033.3 | 2,013.3 | 2,013.3 | +6.6 | +0.3% | 4,200 |
| 2005/05/02 | 2,023.3 | 2,033.3 | 1,996.7 | 2,006.7 | -26.6 | -1.3% | 4,800 |
| 2005/04/28 | 1,953.3 | 2,033.3 | 1,953.3 | 2,033.3 | -16.7 | -0.8% | 5,700 |
| 2005/04/27 | 2,046.7 | 2,050 | 2,033.3 | 2,050 | -3.3 | -0.2% | 11,400 |
| 2005/04/26 | 2,030 | 2,053.3 | 2,020 | 2,053.3 | +30 | +1.5% | 22,500 |
| 2005/04/25 | 1,916.7 | 2,023.3 | 1,900 | 2,023.3 | +140 | +7.4% | 32,700 |
| 2005/04/22 | 1,933.3 | 1,933.3 | 1,870 | 1,883.3 | +30 | +1.6% | 4,800 |
| 2005/04/21 | 1,876.7 | 1,876.7 | 1,850 | 1,853.3 | -20 | -1.1% | 5,400 |
| 2005/04/20 | 1,950 | 1,970 | 1,866.7 | 1,873.3 | +6.6 | +0.4% | 14,700 |
| 2005/04/19 | 1,873.3 | 1,923.3 | 1,856.7 | 1,866.7 | +26.7 | +1.5% | 16,800 |
| 2005/04/18 | 1,933.3 | 1,933.3 | 1,840 | 1,840 | -123.3 | -6.3% | 15,300 |
| 2005/04/15 | 1,940 | 1,973.3 | 1,936.7 | 1,963.3 | -36.7 | -1.8% | 12,000 |
| 2005/04/14 | 1,953.3 | 2,000 | 1,946.7 | 2,000 | +10 | +0.5% | 13,500 |
| 2005/04/13 | 2,000 | 2,000 | 1,990 | 1,990 | +6.7 | +0.3% | 11,100 |
| 2005/04/12 | 1,966.7 | 1,996.7 | 1,966.7 | 1,983.3 | -16.7 | -0.8% | 6,900 |
| 2005/04/11 | 2,030 | 2,030 | 1,980 | 2,000 | -30 | -1.5% | 10,500 |
| 2005/04/08 | 1,983.3 | 2,033.3 | 1,980 | 2,030 | +33.3 | +1.7% | 8,700 |
| 2005/04/07 | 1,996.7 | 2,000 | 1,973.3 | 1,996.7 | +10 | +0.5% | 4,200 |
| 2005/04/06 | 1,976.7 | 1,986.7 | 1,966.7 | 1,986.7 | +10 | +0.5% | 7,800 |
| 2005/04/05 | 2,016.7 | 2,016.7 | 1,970 | 1,976.7 | -40 | -2% | 5,400 |
| 2005/04/04 | 1,970 | 2,016.7 | 1,966.7 | 2,016.7 | +50 | +2.5% | 7,800 |
| 2005/04/01 | 1,936.7 | 1,980 | 1,936.7 | 1,966.7 | -56.6 | -2.8% | 5,100 |
| 2005/03/31 | 2,023.3 | 2,023.3 | 1,996.7 | 2,023.3 | +60 | +3.1% | 9,300 |
| 2005/03/30 | 1,963.3 | 1,966.7 | 1,926.7 | 1,963.3 | -40 | -2% | 12,300 |
| 2005/03/29 | 2,050 | 2,050 | 2,000 | 2,003.3 | -80 | -3.8% | 7,500 |
| 2005/03/28 | 2,060 | 2,083.3 | 2,060 | 2,083.3 | +16.6 | +0.8% | 6,600 |
| 2005/03/25 | 2,070 | 2,070 | 2,040 | 2,066.7 | +16.7 | +0.8% | 4,200 |
| 2005/03/24 | 2,066.7 | 2,070 | 2,050 | 2,050 | -16.7 | -0.8% | 14,100 |
| 2005/03/23 | 2,040 | 2,070 | 2,040 | 2,066.7 | +10 | +0.5% | 11,700 |
| 2005/03/22 | 2,066.7 | 2,070 | 2,053.3 | 2,056.7 | -10 | -0.5% | 13,800 |
| 2005/03/18 | 2,050 | 2,080 | 2,050 | 2,066.7 | -16.6 | -0.8% | 5,400 |
| 2005/03/17 | 2,086.7 | 2,100 | 2,000 | 2,083.3 | -3.4 | -0.2% | 20,400 |
| 2005/03/16 | 2,016.7 | 2,100 | 2,016.7 | 2,086.7 | +60 | +3% | 15,600 |
| 2005/03/15 | 2,066.7 | 2,066.7 | 2,016.7 | 2,026.7 | -43.3 | -2.1% | 4,500 |
| 2005/03/14 | 2,096.7 | 2,096.7 | 2,066.7 | 2,070 | -13.3 | -0.6% | 3,900 |
| 2005/03/11 | 2,100 | 2,100 | 2,043.3 | 2,083.3 | ±0 | ±0% | 28,200 |
| 2005/03/10 | 2,036.7 | 2,100 | 2,000 | 2,083.3 | +43.3 | +2.1% | 49,800 |
| 2005/03/09 | 2,010 | 2,040 | 2,006.7 | 2,040 | +26.7 | +1.3% | 15,900 |
| 2005/03/08 | 1,996.7 | 2,013.3 | 1,970 | 2,013.3 | +13.3 | +0.7% | 10,500 |
| 2005/03/07 | 1,990 | 2,000 | 1,960 | 2,000 | +20 | +1% | 11,400 |
| 2005/03/04 | 1,970 | 1,986.7 | 1,970 | 1,980 | +13.3 | +0.7% | 4,500 |
4951～
5000
件表示中 / 7008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 | 173,800円 | +0.6% | +11.9% | 2.30% | 12.08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 |
| 星医療 | 456,000円 | +1.1% | +4.3% | 1.54% | 9.65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 |
| 中央魚 | 360,500円 | +0.1% | +2.6% | 3.33% | 5.76倍 | 0.45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 |
| 蔵王産業 | 241,000円 | +10.1% | +21.1% | 4.15% | 17.70倍 | 1.02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 | 99,200円 | +8.2% | +999.9% | 0.40% | 142.32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
