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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 2,000 | 2,000 | 1,966.7 | 1,966.7 | -46.6 | -2.3% | 5,400 |
| 2005/03/02 | 2,013.3 | 2,013.3 | 1,993.3 | 2,013.3 | +3.3 | +0.2% | 12,300 |
| 2005/03/01 | 2,023.3 | 2,023.3 | 1,990 | 2,010 | -6.7 | -0.3% | 11,100 |
| 2005/02/28 | 2,033.3 | 2,033.3 | 1,990 | 2,016.7 | -16.6 | -0.8% | 17,700 |
| 2005/02/25 | 2,033.3 | 2,033.3 | 2,016.7 | 2,033.3 | ±0 | ±0% | 24,300 |
| 2005/02/24 | 2,036.7 | 2,046.7 | 2,033.3 | 2,033.3 | -13.4 | -0.7% | 27,900 |
| 2005/02/23 | 1,996.7 | 2,060 | 1,976.7 | 2,046.7 | -13.3 | -0.6% | 26,100 |
| 2005/02/22 | 2,063.3 | 2,063.3 | 2,046.7 | 2,060 | +10 | +0.5% | 37,500 |
| 2005/02/21 | 2,040 | 2,053.3 | 2,036.7 | 2,050 | +13.3 | +0.7% | 23,100 |
| 2005/02/18 | 2,063.3 | 2,066.7 | 2,036.7 | 2,036.7 | -26.6 | -1.3% | 10,800 |
| 2005/02/17 | 2,066.7 | 2,066.7 | 2,016.7 | 2,063.3 | -3.4 | -0.2% | 10,800 |
| 2005/02/16 | 2,070 | 2,080 | 2,050 | 2,066.7 | -6.6 | -0.3% | 16,200 |
| 2005/02/15 | 2,060 | 2,080 | 2,056.7 | 2,073.3 | +16.6 | +0.8% | 20,100 |
| 2005/02/14 | 2,066.7 | 2,066.7 | 2,050 | 2,056.7 | -6.6 | -0.3% | 8,400 |
| 2005/02/10 | 2,056.7 | 2,063.3 | 2,040 | 2,063.3 | -6.7 | -0.3% | 9,300 |
| 2005/02/09 | 2,066.7 | 2,083.3 | 2,066.7 | 2,070 | ±0 | ±0% | 8,100 |
| 2005/02/08 | 2,083.3 | 2,083.3 | 2,066.7 | 2,070 | -13.3 | -0.6% | 6,000 |
| 2005/02/07 | 2,036.7 | 2,083.3 | 2,036.7 | 2,083.3 | +33.3 | +1.6% | 15,900 |
| 2005/02/04 | 2,003.3 | 2,050 | 2,000 | 2,050 | +20 | +1% | 29,100 |
| 2005/02/03 | 2,030 | 2,030 | 2,016.7 | 2,030 | ±0 | ±0% | 35,400 |
| 2005/02/02 | 2,030 | 2,033.3 | 2,003.3 | 2,030 | +3.3 | +0.2% | 59,100 |
| 2005/02/01 | 1,990 | 2,046.7 | 1,990 | 2,026.7 | +3.4 | +0.2% | 120,300 |
| 2005/01/31 | 2,033.3 | 2,066.7 | 1,976.7 | 2,023.3 | -30 | -1.5% | 383,100 |
| 2005/01/28 | 2,030 | 2,070 | 2,020 | 2,053.3 | +23.3 | +1.1% | 103,200 |
| 2005/01/27 | 2,023.3 | 2,036.7 | 2,016.7 | 2,030 | -3.3 | -0.2% | 52,800 |
| 2005/01/26 | 2,000 | 2,036.7 | 1,983.3 | 2,033.3 | +36.6 | +1.8% | 94,200 |
| 2005/01/25 | 1,943.3 | 2,000 | 1,943.3 | 1,996.7 | +86.7 | +4.5% | 130,200 |
| 2005/01/24 | 1,913.3 | 1,933.3 | 1,910 | 1,910 | -6.7 | -0.3% | 63,300 |
| 2005/01/21 | 1,870 | 1,920 | 1,866.7 | 1,916.7 | +50 | +2.7% | 211,800 |
| 2005/01/20 | 1,863.3 | 1,886.7 | 1,850 | 1,866.7 | +16.7 | +0.9% | 90,900 |
| 2005/01/19 | 1,833.3 | 1,863.3 | 1,833.3 | 1,850 | +83.3 | +4.7% | 62,700 |
| 2005/01/18 | 1,823.3 | 1,833.3 | 1,766.7 | 1,766.7 | -43.3 | -2.4% | 38,100 |
| 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 |
5001～
5050
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
