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 |
|---|---|---|---|---|---|---|---|
| 2003/09/26 | 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 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | - | - | 600 |
| 2003/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/05 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -41.6 | -3.9% | 600 |
| 2003/08/04 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | - | - | 1,200 |
| 2003/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/29 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +23.4 | +2.4% | 600 |
| 2003/07/28 | 1,000 | 1,000 | 993.3 | 993.3 | -5 | -0.5% | 1,200 |
| 2003/07/25 | 1,031.7 | 1,031.7 | 998.3 | 998.3 | -33.4 | -3.2% | 4,800 |
| 2003/07/24 | 998.3 | 1,031.7 | 998.3 | 1,031.7 | +33.4 | +3.3% | 4,200 |
| 2003/07/23 | 1,026.7 | 1,026.7 | 998.3 | 998.3 | +5 | +0.5% | 1,200 |
| 2003/07/22 | 1,008.3 | 1,008.3 | 993.3 | 993.3 | -15 | -1.5% | 8,400 |
| 2003/07/18 | 1,016.7 | 1,016.7 | 1,008.3 | 1,008.3 | -25 | -2.4% | 12,600 |
| 2003/07/17 | 1,065 | 1,065 | 1,033.3 | 1,033.3 | -31.7 | -3% | 2,400 |
| 2003/07/16 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 600 |
5351～
5400
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
