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 |
|---|---|---|---|---|---|---|---|
| 2004/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 2004/01/07 | 1,350 | 1,350 | 1,350 | 1,350 | -33.3 | -2.4% | 600 |
| 2004/01/06 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | ±0 | ±0% | 600 |
| 2004/01/05 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | +33.3 | +2.5% | 1,200 |
| 2003/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2003/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/25 | 1,333.3 | 1,366.7 | 1,333.3 | 1,366.7 | +33.4 | +2.5% | 3,600 |
| 2003/12/24 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +16.6 | +1.3% | 13,800 |
| 2003/12/22 | 1,316.7 | 1,333.3 | 1,316.7 | 1,316.7 | ±0 | ±0% | 9,000 |
| 2003/12/19 | 1,318.3 | 1,318.3 | 1,313.3 | 1,316.7 | -8.3 | -0.6% | 3,000 |
| 2003/12/18 | 1,325 | 1,325 | 1,325 | 1,325 | -8.3 | -0.6% | 1,800 |
| 2003/12/17 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -13.4 | -1% | 1,800 |
| 2003/12/16 | 1,346.7 | 1,346.7 | 1,346.7 | 1,346.7 | ±0 | ±0% | 4,800 |
| 2003/12/15 | 1,371.7 | 1,371.7 | 1,346.7 | 1,346.7 | -36.6 | -2.6% | 4,800 |
| 2003/12/12 | 1,383.3 | 1,383.3 | 1,366.7 | 1,383.3 | ±0 | ±0% | 2,400 |
| 2003/12/11 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | - | - | 1,200 |
| 2003/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/09 | 1,383.3 | 1,450 | 1,383.3 | 1,400 | +16.7 | +1.2% | 5,400 |
| 2003/12/08 | 1,366.7 | 1,383.3 | 1,366.7 | 1,383.3 | +50 | +3.8% | 7,200 |
| 2003/12/05 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +28.3 | +2.2% | 4,800 |
| 2003/12/04 | 1,333.3 | 1,333.3 | 1,305 | 1,305 | -28.3 | -2.1% | 3,000 |
| 2003/12/03 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +35 | +2.7% | 10,800 |
| 2003/12/02 | 1,301.7 | 1,301.7 | 1,298.3 | 1,298.3 | -1.7 | -0.1% | 6,000 |
| 2003/12/01 | 1,301.7 | 1,301.7 | 1,300 | 1,300 | +8.3 | +0.6% | 1,800 |
| 2003/11/28 | 1,300 | 1,300 | 1,286.7 | 1,291.7 | +5 | +0.4% | 3,000 |
| 2003/11/27 | 1,285 | 1,286.7 | 1,283.3 | 1,286.7 | +3.4 | +0.3% | 2,400 |
| 2003/11/26 | 1,300 | 1,300 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 6,000 |
| 2003/11/25 | 1,300 | 1,316.7 | 1,300 | 1,300 | -20 | -1.5% | 4,200 |
| 2003/11/21 | 1,305 | 1,320 | 1,303.3 | 1,320 | +16.7 | +1.3% | 5,400 |
| 2003/11/20 | 1,300 | 1,316.7 | 1,300 | 1,303.3 | +3.3 | +0.3% | 9,600 |
| 2003/11/19 | 1,266.7 | 1,300 | 1,266.7 | 1,300 | +33.3 | +2.6% | 4,800 |
| 2003/11/18 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 3,600 |
| 2003/11/17 | 1,255 | 1,266.7 | 1,255 | 1,266.7 | +13.4 | +1.1% | 4,800 |
| 2003/11/14 | 1,250 | 1,253.3 | 1,250 | 1,253.3 | +1.6 | +0.1% | 1,200 |
| 2003/11/13 | 1,251.7 | 1,251.7 | 1,251.7 | 1,251.7 | -48.3 | -3.7% | 600 |
| 2003/11/12 | 1,268.3 | 1,300 | 1,268.3 | 1,300 | +50 | +4% | 7,800 |
| 2003/11/11 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 7,800 |
| 2003/11/10 | 1,250 | 1,250 | 1,250 | 1,250 | +16.7 | +1.4% | 1,200 |
| 2003/11/07 | 1,233.3 | 1,250 | 1,233.3 | 1,233.3 | ±0 | ±0% | 4,200 |
| 2003/11/06 | 1,208.3 | 1,233.3 | 1,208.3 | 1,233.3 | +25 | +2.1% | 10,800 |
| 2003/11/05 | 1,250 | 1,250 | 1,208.3 | 1,208.3 | +6.6 | +0.5% | 3,600 |
| 2003/11/04 | 1,215 | 1,228.3 | 1,201.7 | 1,201.7 | - | - | 4,200 |
| 2003/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/30 | 1,248.3 | 1,248.3 | 1,225 | 1,228.3 | -21.7 | -1.7% | 5,400 |
| 2003/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2003/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2003/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | -33.3 | -2.6% | 600 |
| 2003/10/24 | 1,301.7 | 1,301.7 | 1,283.3 | 1,283.3 | -18.4 | -1.4% | 3,600 |
5251～
5300
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
