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 |
|---|---|---|---|---|---|---|---|
| 2004/10/04 | 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 |
| 2004/08/17 | 2,100 | 2,100 | 2,066.7 | 2,066.7 | ±0 | ±0% | 2,700 |
| 2004/08/16 | 2,096.7 | 2,096.7 | 2,066.7 | 2,066.7 | -33.3 | -1.6% | 600 |
| 2004/08/13 | 1,966.7 | 2,100 | 1,966.7 | 2,100 | ±0 | ±0% | 3,900 |
| 2004/08/12 | 2,116.7 | 2,116.7 | 2,100 | 2,100 | -6.7 | -0.3% | 3,900 |
| 2004/08/11 | 2,150 | 2,150 | 2,106.7 | 2,106.7 | -43.3 | -2% | 900 |
| 2004/08/10 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 900 |
| 2004/08/09 | 2,160 | 2,160 | 2,150 | 2,150 | ±0 | ±0% | 1,800 |
| 2004/08/06 | 2,160 | 2,160 | 2,150 | 2,150 | +10 | +0.5% | 600 |
| 2004/08/05 | 2,160 | 2,160 | 2,133.3 | 2,140 | -26.7 | -1.2% | 2,100 |
| 2004/08/04 | 2,160 | 2,166.7 | 2,156.7 | 2,166.7 | +10 | +0.5% | 3,900 |
| 2004/08/03 | 2,160 | 2,160 | 2,156.7 | 2,156.7 | -6.6 | -0.3% | 1,200 |
| 2004/08/02 | 2,163.3 | 2,163.3 | 2,163.3 | 2,163.3 | ±0 | ±0% | 900 |
| 2004/07/30 | 2,113.3 | 2,163.3 | 2,113.3 | 2,163.3 | +30 | +1.4% | 1,500 |
| 2004/07/29 | 2,133.3 | 2,133.3 | 2,133.3 | 2,133.3 | ±0 | ±0% | 1,200 |
| 2004/07/28 | 2,100 | 2,140 | 2,100 | 2,133.3 | +33.3 | +1.6% | 1,800 |
| 2004/07/27 | 2,163.3 | 2,163.3 | 2,100 | 2,100 | -63.3 | -2.9% | 2,400 |
| 2004/07/26 | 2,133.3 | 2,163.3 | 2,133.3 | 2,163.3 | +30 | +1.4% | 1,500 |
| 2004/07/23 | 2,083.3 | 2,133.3 | 2,066.7 | 2,133.3 | +50 | +2.4% | 7,200 |
5101～
5150
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
