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 |
|---|---|---|---|---|---|---|---|
| 2003/07/15 | 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 |
| 2003/05/30 | 870 | 883.3 | 870 | 883.3 | +16.6 | +1.9% | 3,600 |
| 2003/05/29 | 850 | 866.7 | 850 | 866.7 | +16.7 | +2% | 5,400 |
| 2003/05/28 | 850 | 850 | 836.7 | 850 | +13.3 | +1.6% | 13,800 |
| 2003/05/27 | 833.3 | 836.7 | 833.3 | 836.7 | +18.4 | +2.2% | 3,600 |
| 2003/05/26 | 833.3 | 833.3 | 818.3 | 818.3 | -15 | -1.8% | 2,400 |
| 2003/05/23 | 833.3 | 833.3 | 833.3 | 833.3 | +15 | +1.8% | 6,600 |
| 2003/05/22 | 833.3 | 833.3 | 816.7 | 818.3 | -15 | -1.8% | 1,800 |
| 2003/05/21 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 1,200 |
| 2003/05/20 | 833.3 | 833.3 | 833.3 | 833.3 | - | - | 6,000 |
| 2003/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/16 | 800 | 800 | 800 | 800 | -16.7 | -2% | 600 |
| 2003/05/15 | 816.7 | 816.7 | 816.7 | 816.7 | -8.3 | -1% | 600 |
| 2003/05/14 | 825 | 825 | 825 | 825 | -8.3 | -1% | 600 |
| 2003/05/13 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 600 |
| 2003/05/12 | 816.7 | 833.3 | 816.7 | 833.3 | +16.6 | +2% | 7,800 |
| 2003/05/09 | 816.7 | 816.7 | 816.7 | 816.7 | ±0 | ±0% | 1,800 |
| 2003/05/08 | 816.7 | 816.7 | 816.7 | 816.7 | ±0 | ±0% | 600 |
| 2003/05/07 | 800 | 816.7 | 800 | 816.7 | +26.7 | +3.4% | 1,200 |
5401～
5450
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
