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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 1,860 | 1,860 | 1,810 | 1,810 | -30 | -1.6% | 36,000 |
| 2005/01/14 | 1,850 | 1,856.7 | 1,836.7 | 1,840 | +10 | +0.5% | 25,800 |
| 2005/01/13 | 1,843.3 | 1,853.3 | 1,830 | 1,830 | +20 | +1.1% | 47,400 |
| 2005/01/12 | 1,796.7 | 1,830 | 1,796.7 | 1,810 | -186.7 | -9.4% | 141,000 |
| 2005/01/11 | 2,016.7 | 2,016.7 | 1,986.7 | 1,996.7 | -16.6 | -0.8% | 27,900 |
| 2005/01/07 | 1,983.3 | 2,013.3 | 1,983.3 | 2,013.3 | +30 | +1.5% | 36,300 |
| 2005/01/06 | 1,976.7 | 1,986.7 | 1,963.3 | 1,983.3 | ±0 | ±0% | 50,700 |
| 2005/01/05 | 1,930 | 1,993.3 | 1,920 | 1,983.3 | +73.3 | +3.8% | 64,200 |
| 2005/01/04 | 1,903.3 | 1,916.7 | 1,900 | 1,910 | +20 | +1.1% | 13,500 |
| 2004/12/30 | 1,886.7 | 1,906.7 | 1,886.7 | 1,890 | +6.7 | +0.4% | 14,400 |
| 2004/12/29 | 1,896.7 | 1,920 | 1,883.3 | 1,883.3 | +16.6 | +0.9% | 35,700 |
| 2004/12/28 | 1,846.7 | 1,883.3 | 1,843.3 | 1,866.7 | +30 | +1.6% | 12,900 |
| 2004/12/27 | 1,866.7 | 1,883.3 | 1,836.7 | 1,836.7 | -30 | -1.6% | 32,100 |
| 2004/12/24 | 1,860 | 1,866.7 | 1,853.3 | 1,866.7 | +6.7 | +0.4% | 17,700 |
| 2004/12/22 | 1,866.7 | 1,876.7 | 1,850 | 1,860 | -6.7 | -0.4% | 23,400 |
| 2004/12/21 | 1,883.3 | 1,883.3 | 1,853.3 | 1,866.7 | -26.6 | -1.4% | 32,700 |
| 2004/12/20 | 1,846.7 | 1,900 | 1,846.7 | 1,893.3 | +63.3 | +3.5% | 42,000 |
| 2004/12/17 | 1,810 | 1,830 | 1,810 | 1,830 | +13.3 | +0.7% | 20,400 |
| 2004/12/16 | 1,806.7 | 1,816.7 | 1,806.7 | 1,816.7 | -6.6 | -0.4% | 6,300 |
| 2004/12/15 | 1,816.7 | 1,823.3 | 1,810 | 1,823.3 | +6.6 | +0.4% | 5,700 |
| 2004/12/14 | 1,803.3 | 1,816.7 | 1,796.7 | 1,816.7 | +16.7 | +0.9% | 15,600 |
| 2004/12/13 | 1,810 | 1,820 | 1,793.3 | 1,800 | -13.3 | -0.7% | 11,400 |
| 2004/12/10 | 1,800 | 1,816.7 | 1,800 | 1,813.3 | -13.4 | -0.7% | 10,500 |
| 2004/12/09 | 1,826.7 | 1,833.3 | 1,800 | 1,826.7 | -3.3 | -0.2% | 21,000 |
| 2004/12/08 | 1,840 | 1,840 | 1,816.7 | 1,830 | +16.7 | +0.9% | 9,300 |
| 2004/12/07 | 1,843.3 | 1,850 | 1,806.7 | 1,813.3 | -36.7 | -2% | 22,800 |
| 2004/12/06 | 1,816.7 | 1,866.7 | 1,816.7 | 1,850 | +40 | +2.2% | 21,000 |
| 2004/12/03 | 1,836.7 | 1,836.7 | 1,810 | 1,810 | -26.7 | -1.5% | 7,800 |
| 2004/12/02 | 1,843.3 | 1,850 | 1,833.3 | 1,836.7 | +3.4 | +0.2% | 27,300 |
| 2004/12/01 | 1,816.7 | 1,833.3 | 1,803.3 | 1,833.3 | +36.6 | +2% | 14,700 |
| 2004/11/30 | 1,790 | 1,806.7 | 1,783.3 | 1,796.7 | +13.4 | +0.8% | 4,500 |
| 2004/11/29 | 1,743.3 | 1,783.3 | 1,733.3 | 1,783.3 | +40 | +2.3% | 6,000 |
| 2004/11/26 | 1,750 | 1,750 | 1,740 | 1,743.3 | ±0 | ±0% | 3,000 |
| 2004/11/25 | 1,746.7 | 1,750 | 1,740 | 1,743.3 | -16.7 | -0.9% | 5,700 |
| 2004/11/24 | 1,726.7 | 1,760 | 1,700 | 1,760 | +33.3 | +1.9% | 18,300 |
| 2004/11/22 | 1,750 | 1,750 | 1,726.7 | 1,726.7 | -23.3 | -1.3% | 8,700 |
| 2004/11/19 | 1,816.7 | 1,816.7 | 1,723.3 | 1,750 | -53.3 | -3% | 20,400 |
| 2004/11/18 | 1,810 | 1,816.7 | 1,803.3 | 1,803.3 | -13.4 | -0.7% | 7,800 |
| 2004/11/17 | 1,820 | 1,833.3 | 1,803.3 | 1,816.7 | -16.6 | -0.9% | 21,900 |
| 2004/11/16 | 1,800 | 1,850 | 1,796.7 | 1,833.3 | +30 | +1.7% | 17,100 |
| 2004/11/15 | 1,826.7 | 1,833.3 | 1,803.3 | 1,803.3 | -20 | -1.1% | 8,400 |
| 2004/11/12 | 1,833.3 | 1,833.3 | 1,823.3 | 1,823.3 | -10 | -0.5% | 4,200 |
| 2004/11/11 | 1,833.3 | 1,833.3 | 1,816.7 | 1,833.3 | ±0 | ±0% | 6,300 |
| 2004/11/10 | 1,836.7 | 1,846.7 | 1,833.3 | 1,833.3 | -3.4 | -0.2% | 4,500 |
| 2004/11/09 | 1,840 | 1,853.3 | 1,830 | 1,836.7 | ±0 | ±0% | 18,000 |
| 2004/11/08 | 1,836.7 | 1,843.3 | 1,830 | 1,836.7 | +3.4 | +0.2% | 16,200 |
| 2004/11/05 | 1,826.7 | 1,836.7 | 1,800 | 1,833.3 | -13.4 | -0.7% | 20,700 |
| 2004/11/04 | 1,833.3 | 1,846.7 | 1,833.3 | 1,846.7 | ±0 | ±0% | 4,500 |
| 2004/11/02 | 1,846.7 | 1,846.7 | 1,820 | 1,846.7 | +3.4 | +0.2% | 4,200 |
| 2004/11/01 | 1,846.7 | 1,846.7 | 1,803.3 | 1,843.3 | -13.4 | -0.7% | 1,500 |
5001～
5050
件表示中 / 6976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 | 154,600円 | +0.6% | +11.9% | 2.59% | 10.74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 |
| 英 和 | 221,900円 | +2.9% | +2.3% | 3.61% | 7.16倍 | 0.83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 |
| Ｎｏ．１ | 198,800円 | +12.6% | +23.6% | 1.81% | 19.33倍 | 3.03倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 小津産業 | 164,000円 | -1.2% | -16.2% | 1.52% | 28.73倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ムサシ | 170,400円 | -0.1% | -59.4% | 2.11% | 10.13倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
