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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 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 |
| 2004/07/22 | 2,080 | 2,083.3 | 2,076.7 | 2,083.3 | ±0 | ±0% | 9,300 |
| 2004/07/21 | 2,096.7 | 2,100 | 2,033.3 | 2,083.3 | -76.7 | -3.6% | 8,400 |
| 2004/07/20 | 2,230 | 2,230 | 2,160 | 2,160 | -70 | -3.1% | 5,100 |
| 2004/07/16 | 2,270 | 2,270 | 2,230 | 2,230 | -53.3 | -2.3% | 1,800 |
| 2004/07/15 | 2,283.3 | 2,283.3 | 2,283.3 | 2,283.3 | ±0 | ±0% | 3,000 |
| 2004/07/14 | 2,296.7 | 2,300 | 2,283.3 | 2,283.3 | -16.7 | -0.7% | 2,100 |
| 2004/07/13 | 2,300 | 2,300 | 2,300 | 2,300 | -33.3 | -1.4% | 2,100 |
| 2004/07/12 | 2,366.7 | 2,366.7 | 2,316.7 | 2,333.3 | -60 | -2.5% | 14,400 |
| 2004/07/09 | 2,393.3 | 2,393.3 | 2,393.3 | 2,393.3 | -3.4 | -0.1% | 300 |
| 2004/07/08 | 2,396.7 | 2,396.7 | 2,396.7 | 2,396.7 | +13.4 | +0.6% | 300 |
| 2004/07/07 | 2,400 | 2,400 | 2,383.3 | 2,383.3 | -50 | -2.1% | 6,900 |
| 2004/07/06 | 2,496.7 | 2,496.7 | 2,410 | 2,433.3 | -33.4 | -1.4% | 2,400 |
| 2004/07/05 | 2,416.7 | 2,496.7 | 2,416.7 | 2,466.7 | +66.7 | +2.8% | 5,100 |
| 2004/07/02 | 2,410 | 2,410 | 2,400 | 2,400 | -16.7 | -0.7% | 3,600 |
| 2004/07/01 | 2,416.7 | 2,416.7 | 2,410 | 2,416.7 | +6.7 | +0.3% | 1,500 |
| 2004/06/30 | 2,413.3 | 2,413.3 | 2,400 | 2,410 | +10 | +0.4% | 2,700 |
| 2004/06/29 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 11,100 |
| 2004/06/28 | 2,386.7 | 2,433.3 | 2,383.3 | 2,400 | - | - | 3,300 |
| 2004/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/24 | 2,383.3 | 2,400 | 2,333.3 | 2,366.7 | -16.6 | -0.7% | 18,000 |
| 2004/06/23 | 2,366.7 | 2,383.3 | 2,366.7 | 2,383.3 | +16.6 | +0.7% | 8,400 |
| 2004/06/22 | 2,408.3 | 2,408.3 | 2,366.7 | 2,366.7 | -15 | -0.6% | 9,600 |
| 2004/06/21 | 2,335 | 2,383.3 | 2,333.3 | 2,381.7 | +48.4 | +2.1% | 19,200 |
| 2004/06/18 | 2,325 | 2,333.3 | 2,316.7 | 2,333.3 | +10 | +0.4% | 14,400 |
| 2004/06/17 | 2,250 | 2,323.3 | 2,250 | 2,323.3 | +73.3 | +3.3% | 9,000 |
| 2004/06/16 | 2,246.7 | 2,251.7 | 2,166.7 | 2,250 | -30 | -1.3% | 15,600 |
| 2004/06/15 | 2,280 | 2,280 | 2,266.7 | 2,280 | -3.3 | -0.1% | 3,600 |
| 2004/06/14 | 2,275 | 2,283.3 | 2,266.7 | 2,283.3 | +8.3 | +0.4% | 17,400 |
| 2004/06/11 | 2,255 | 2,275 | 2,250 | 2,275 | ±0 | ±0% | 12,600 |
| 2004/06/10 | 2,266.7 | 2,283.3 | 2,253.3 | 2,275 | +8.3 | +0.4% | 6,000 |
| 2004/06/09 | 2,300 | 2,333.3 | 2,266.7 | 2,266.7 | -33.3 | -1.4% | 13,200 |
| 2004/06/08 | 2,286.7 | 2,300 | 2,266.7 | 2,300 | +41.7 | +1.8% | 25,800 |
5101～
5150
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
