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 |
|---|---|---|---|---|---|---|---|
| 2003/10/23 | 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 |
| 2003/09/26 | 1,175 | 1,216.7 | 1,168.3 | 1,216.7 | +45 | +3.8% | 7,200 |
| 2003/09/25 | 1,166.7 | 1,171.7 | 1,166.7 | 1,171.7 | +5 | +0.4% | 18,600 |
| 2003/09/24 | 1,116.7 | 1,183.3 | 1,116.7 | 1,166.7 | +63.4 | +5.7% | 24,000 |
| 2003/09/22 | 1,106.7 | 1,108.3 | 1,103.3 | 1,103.3 | -1.7 | -0.2% | 7,800 |
| 2003/09/19 | 1,108.3 | 1,108.3 | 1,105 | 1,105 | -3.3 | -0.3% | 4,800 |
| 2003/09/18 | 1,101.7 | 1,108.3 | 1,101.7 | 1,108.3 | +6.6 | +0.6% | 3,600 |
| 2003/09/17 | 1,108.3 | 1,108.3 | 1,101.7 | 1,101.7 | -6.6 | -0.6% | 4,200 |
| 2003/09/16 | 1,116.7 | 1,116.7 | 1,108.3 | 1,108.3 | ±0 | ±0% | 4,200 |
| 2003/09/12 | 1,115 | 1,116.7 | 1,108.3 | 1,108.3 | +8.3 | +0.8% | 4,200 |
| 2003/09/11 | 1,116.7 | 1,116.7 | 1,100 | 1,100 | ±0 | ±0% | 4,200 |
| 2003/09/10 | 1,091.7 | 1,100 | 1,091.7 | 1,100 | ±0 | ±0% | 11,400 |
| 2003/09/09 | 1,055 | 1,116.7 | 1,055 | 1,100 | - | - | 19,800 |
| 2003/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/05 | 1,000 | 1,015 | 1,000 | 1,015 | -1.7 | -0.2% | 4,200 |
| 2003/09/04 | 1,008.3 | 1,016.7 | 1,008.3 | 1,016.7 | - | - | 6,000 |
| 2003/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/02 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 600 |
| 2003/09/01 | 1,000 | 1,008.3 | 1,000 | 1,008.3 | +8.3 | +0.8% | 1,800 |
| 2003/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | +1.7 | +0.2% | 600 |
| 2003/08/28 | 1,016.7 | 1,016.7 | 998.3 | 998.3 | ±0 | ±0% | 1,200 |
| 2003/08/27 | 1,008.3 | 1,008.3 | 998.3 | 998.3 | -18.4 | -1.8% | 1,200 |
| 2003/08/26 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -15 | -1.5% | 3,600 |
| 2003/08/25 | 1,015 | 1,031.7 | 1,015 | 1,031.7 | +16.7 | +1.6% | 1,800 |
| 2003/08/22 | 1,016.7 | 1,016.7 | 1,015 | 1,015 | -13.3 | -1.3% | 4,200 |
| 2003/08/21 | 1,028.3 | 1,028.3 | 1,028.3 | 1,028.3 | ±0 | ±0% | 600 |
| 2003/08/20 | 996.7 | 1,028.3 | 996.7 | 1,028.3 | - | - | 7,200 |
| 2003/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/18 | 995 | 995 | 993.3 | 993.3 | -1.7 | -0.2% | 1,800 |
| 2003/08/15 | 995 | 998.3 | 995 | 995 | -3.3 | -0.3% | 3,000 |
| 2003/08/14 | 993.3 | 998.3 | 993.3 | 998.3 | -15 | -1.5% | 2,400 |
| 2003/08/13 | 993.3 | 1,013.3 | 993.3 | 1,013.3 | -20 | -1.9% | 4,200 |
| 2003/08/12 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
5301～
5350
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
