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 |
|---|---|---|---|---|---|---|---|
| 2004/10/29 | 1,866.7 | 1,896.7 | 1,850 | 1,856.7 | -16.6 | -0.9% | 5,400 |
| 2004/10/28 | 1,886.7 | 1,890 | 1,870 | 1,873.3 | -6.7 | -0.4% | 2,400 |
| 2004/10/27 | 1,866.7 | 1,890 | 1,866.7 | 1,880 | -3.3 | -0.2% | 6,900 |
| 2004/10/26 | 1,833.3 | 1,900 | 1,833.3 | 1,883.3 | +66.6 | +3.7% | 4,500 |
| 2004/10/25 | 1,750 | 1,816.7 | 1,750 | 1,816.7 | +33.4 | +1.9% | 2,700 |
| 2004/10/22 | 1,780 | 1,800 | 1,766.7 | 1,783.3 | ±0 | ±0% | 5,400 |
| 2004/10/21 | 1,783.3 | 1,800 | 1,766.7 | 1,783.3 | +33.3 | +1.9% | 6,900 |
| 2004/10/20 | 1,733.3 | 1,773.3 | 1,723.3 | 1,750 | +43.3 | +2.5% | 13,800 |
| 2004/10/19 | 1,810 | 1,810 | 1,666.7 | 1,706.7 | -103.3 | -5.7% | 46,500 |
| 2004/10/18 | 1,856.7 | 1,886.7 | 1,810 | 1,810 | -80 | -4.2% | 4,500 |
| 2004/10/15 | 1,866.7 | 1,890 | 1,866.7 | 1,890 | +90 | +5% | 1,800 |
| 2004/10/14 | 1,853.3 | 1,853.3 | 1,800 | 1,800 | -100 | -5.3% | 10,500 |
| 2004/10/13 | 1,923.3 | 1,923.3 | 1,896.7 | 1,900 | -23.3 | -1.2% | 4,500 |
| 2004/10/12 | 1,916.7 | 1,933.3 | 1,916.7 | 1,923.3 | -26.7 | -1.4% | 3,900 |
| 2004/10/08 | 1,950 | 1,950 | 1,950 | 1,950 | -16.7 | -0.8% | 300 |
| 2004/10/07 | 1,980 | 1,980 | 1,956.7 | 1,966.7 | -16.6 | -0.8% | 4,500 |
| 2004/10/06 | 2,000 | 2,000 | 1,966.7 | 1,983.3 | -3.4 | -0.2% | 3,300 |
| 2004/10/05 | 1,980 | 1,986.7 | 1,916.7 | 1,986.7 | -6.6 | -0.3% | 2,700 |
| 2004/10/04 | 1,993.3 | 1,996.7 | 1,993.3 | 1,993.3 | +10 | +0.5% | 1,800 |
| 2004/10/01 | 1,983.3 | 1,983.3 | 1,983.3 | 1,983.3 | - | - | 300 |
| 2004/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/29 | 1,986.7 | 1,986.7 | 1,983.3 | 1,983.3 | +6.6 | +0.3% | 900 |
| 2004/09/28 | 1,983.3 | 1,983.3 | 1,976.7 | 1,976.7 | -90 | -4.4% | 600 |
| 2004/09/27 | 2,100 | 2,100 | 2,066.7 | 2,066.7 | -33.3 | -1.6% | 1,200 |
| 2004/09/24 | 2,066.7 | 2,100 | 2,066.7 | 2,100 | +33.3 | +1.6% | 3,600 |
| 2004/09/22 | 2,103.3 | 2,103.3 | 2,066.7 | 2,066.7 | -53.3 | -2.5% | 1,800 |
| 2004/09/21 | 2,153.3 | 2,163.3 | 2,120 | 2,120 | +3.3 | +0.2% | 4,500 |
| 2004/09/17 | 2,093.3 | 2,116.7 | 2,093.3 | 2,116.7 | -43.3 | -2% | 900 |
| 2004/09/16 | 2,160 | 2,160 | 2,160 | 2,160 | -6.7 | -0.3% | 300 |
| 2004/09/15 | 2,100 | 2,166.7 | 2,100 | 2,166.7 | +83.4 | +4% | 10,200 |
| 2004/09/14 | 2,083.3 | 2,083.3 | 2,076.7 | 2,083.3 | ±0 | ±0% | 900 |
| 2004/09/13 | 2,070 | 2,083.3 | 2,070 | 2,083.3 | +16.6 | +0.8% | 900 |
| 2004/09/10 | 2,083.3 | 2,083.3 | 2,066.7 | 2,066.7 | -33.3 | -1.6% | 1,500 |
| 2004/09/09 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 600 |
| 2004/09/08 | 2,100 | 2,103.3 | 2,070 | 2,100 | +100 | +5% | 6,300 |
| 2004/09/07 | 2,016.7 | 2,016.7 | 2,000 | 2,000 | -50 | -2.4% | 5,700 |
| 2004/09/06 | 2,063.3 | 2,066.7 | 2,050 | 2,050 | ±0 | ±0% | 2,100 |
| 2004/09/03 | 2,040 | 2,050 | 2,033.3 | 2,050 | +10 | +0.5% | 1,800 |
| 2004/09/02 | 2,020 | 2,040 | 2,020 | 2,040 | +6.7 | +0.3% | 2,400 |
| 2004/09/01 | 2,033.3 | 2,033.3 | 2,033.3 | 2,033.3 | ±0 | ±0% | 3,300 |
| 2004/08/31 | 2,063.3 | 2,063.3 | 2,033.3 | 2,033.3 | -13.4 | -0.7% | 4,800 |
| 2004/08/30 | 2,046.7 | 2,046.7 | 2,046.7 | 2,046.7 | ±0 | ±0% | 600 |
| 2004/08/27 | 2,063.3 | 2,063.3 | 2,046.7 | 2,046.7 | -20 | -1% | 3,600 |
| 2004/08/26 | 2,070 | 2,070 | 2,050 | 2,066.7 | -16.6 | -0.8% | 2,100 |
| 2004/08/25 | 2,123.3 | 2,123.3 | 2,083.3 | 2,083.3 | -46.7 | -2.2% | 5,400 |
| 2004/08/24 | 2,100 | 2,133.3 | 2,100 | 2,130 | +30 | +1.4% | 2,400 |
| 2004/08/23 | 2,100 | 2,116.7 | 2,100 | 2,100 | ±0 | ±0% | 2,100 |
| 2004/08/20 | 2,083.3 | 2,110 | 2,080 | 2,100 | +23.3 | +1.1% | 6,000 |
| 2004/08/19 | 2,096.7 | 2,100 | 2,076.7 | 2,076.7 | -23.3 | -1.1% | 8,100 |
| 2004/08/18 | 2,100 | 2,133.3 | 2,066.7 | 2,100 | +33.3 | +1.6% | 3,000 |
5051～
5100
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 | 155,100円 | +0.6% | +11.9% | 2.58% | 10.77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 | 220,000円 | +2.9% | +2.3% | 3.64% | 7.10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 |
| Ｎｏ．１ | 201,100円 | +12.6% | +23.6% | 1.79% | 19.55倍 | 3.07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 | 170,800円 | -0.1% | -59.4% | 2.11% | 10.15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
