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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/10/23 | 1,331.7 | 1,331.7 | 1,301.7 | 1,301.7 | -30 | -2.3% | 1,800 |
| 2003/10/22 | 1,300 | 1,331.7 | 1,300 | 1,331.7 | +30 | +2.3% | 8,400 |
| 2003/10/21 | 1,266.7 | 1,333.3 | 1,266.7 | 1,301.7 | +51.7 | +4.1% | 33,000 |
| 2003/10/20 | 1,185 | 1,266.7 | 1,185 | 1,250 | +70 | +5.9% | 14,400 |
| 2003/10/17 | 1,213.3 | 1,216.7 | 1,180 | 1,180 | -23.3 | -1.9% | 4,200 |
| 2003/10/16 | 1,171.7 | 1,206.7 | 1,171.7 | 1,203.3 | +31.6 | +2.7% | 4,200 |
| 2003/10/15 | 1,200 | 1,200 | 1,171.7 | 1,171.7 | - | - | 1,200 |
| 2003/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/10 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 600 |
| 2003/10/09 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 600 |
| 2003/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/07 | 1,168.3 | 1,168.3 | 1,168.3 | 1,168.3 | +1.6 | +0.1% | 600 |
| 2003/10/06 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,200 |
| 2003/10/03 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,200 |
| 2003/10/02 | 1,168.3 | 1,168.3 | 1,166.7 | 1,166.7 | +16.7 | +1.5% | 6,000 |
| 2003/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | -33.3 | -2.8% | 1,200 |
| 2003/09/30 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | -33.4 | -2.7% | 600 |
| 2003/09/29 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 2,400 |
5301～
5350
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
