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 |
|---|---|---|---|---|---|---|---|
| 2003/08/11 | 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 |
| 2003/07/15 | 1,065 | 1,065 | 1,065 | 1,065 | -18.3 | -1.7% | 1,800 |
| 2003/07/14 | 1,033.3 | 1,083.3 | 1,033.3 | 1,083.3 | +50 | +4.8% | 5,400 |
| 2003/07/11 | 1,020 | 1,033.3 | 1,020 | 1,033.3 | +13.3 | +1.3% | 4,200 |
| 2003/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | -13.3 | -1.3% | 3,600 |
| 2003/07/09 | 1,050 | 1,050 | 1,033.3 | 1,033.3 | -16.7 | -1.6% | 1,200 |
| 2003/07/08 | 1,058.3 | 1,058.3 | 1,033.3 | 1,050 | ±0 | ±0% | 3,000 |
| 2003/07/07 | 1,050 | 1,058.3 | 1,050 | 1,050 | ±0 | ±0% | 7,200 |
| 2003/07/04 | 1,025 | 1,050 | 1,025 | 1,050 | -8.3 | -0.8% | 1,200 |
| 2003/07/03 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | ±0 | ±0% | 600 |
| 2003/07/02 | 1,041.7 | 1,058.3 | 1,041.7 | 1,058.3 | +33.3 | +3.2% | 1,200 |
| 2003/07/01 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 1,800 |
| 2003/06/30 | 1,020 | 1,020 | 1,020 | 1,020 | +3.3 | +0.3% | 3,600 |
| 2003/06/27 | 1,001.7 | 1,016.7 | 1,000 | 1,016.7 | +15 | +1.5% | 4,800 |
| 2003/06/26 | 1,001.7 | 1,001.7 | 1,001.7 | 1,001.7 | -71.6 | -6.7% | 600 |
| 2003/06/25 | 1,015 | 1,073.3 | 1,015 | 1,073.3 | +58.3 | +5.7% | 9,600 |
| 2003/06/24 | 1,063.3 | 1,063.3 | 1,001.7 | 1,015 | -48.3 | -4.5% | 10,800 |
| 2003/06/23 | 1,016.7 | 1,063.3 | 1,001.7 | 1,063.3 | +63.3 | +6.3% | 24,000 |
| 2003/06/20 | 933.3 | 1,000 | 933.3 | 1,000 | +83.3 | +9.1% | 12,000 |
| 2003/06/19 | 916.7 | 916.7 | 916.7 | 916.7 | +10 | +1.1% | 600 |
| 2003/06/18 | 900 | 913.3 | 900 | 906.7 | +6.7 | +0.7% | 2,400 |
| 2003/06/17 | 900 | 900 | 900 | 900 | -13.3 | -1.5% | 1,200 |
| 2003/06/16 | 913.3 | 913.3 | 913.3 | 913.3 | +30 | +3.4% | 1,200 |
| 2003/06/13 | 888.3 | 888.3 | 883.3 | 883.3 | - | - | 3,000 |
| 2003/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/11 | 883.3 | 900 | 883.3 | 883.3 | ±0 | ±0% | 4,200 |
| 2003/06/10 | 883.3 | 883.3 | 883.3 | 883.3 | -15 | -1.7% | 4,200 |
| 2003/06/09 | 898.3 | 898.3 | 898.3 | 898.3 | +6.6 | +0.7% | 600 |
| 2003/06/06 | 891.7 | 891.7 | 891.7 | 891.7 | +8.4 | +1% | 600 |
| 2003/06/05 | 883.3 | 888.3 | 883.3 | 883.3 | -1.7 | -0.2% | 4,800 |
| 2003/06/04 | 885 | 885 | 885 | 885 | -5 | -0.6% | 600 |
| 2003/06/03 | 890 | 890 | 890 | 890 | +11.7 | +1.3% | 1,800 |
| 2003/06/02 | 883.3 | 883.3 | 878.3 | 878.3 | -5 | -0.6% | 3,000 |
5351～
5400
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
