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 |
|---|---|---|---|---|---|---|---|
| 2000/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | +16.7 | +1.7% | 1,200 |
| 2000/02/01 | 983.3 | 983.3 | 983.3 | 983.3 | -25 | -2.5% | 600 |
| 2000/01/31 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 600 |
| 2000/01/28 | 1,015 | 1,015 | 1,008.3 | 1,008.3 | - | - | 1,200 |
| 2000/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/25 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +1.7 | +0.2% | 2,400 |
| 2000/01/24 | 1,016.7 | 1,016.7 | 1,015 | 1,015 | - | - | 3,000 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | - | - | 9,000 |
| 2000/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/18 | 981.7 | 981.7 | 981.7 | 981.7 | ±0 | ±0% | 600 |
| 2000/01/17 | 981.7 | 981.7 | 981.7 | 981.7 | - | - | 600 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 981.7 | 981.7 | 981.7 | 981.7 | ±0 | ±0% | 600 |
| 2000/01/12 | 1,000 | 1,000 | 981.7 | 981.7 | - | - | 3,600 |
| 2000/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/07 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/01/06 | 983.3 | 983.3 | 983.3 | 983.3 | -50 | -4.8% | 600 |
| 2000/01/05 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,000 | 1,000 | 1,000 | 1,000 | -33.3 | -3.2% | 1,200 |
| 1999/12/28 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 1999/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/24 | 1,000 | 1,041.7 | 1,000 | 1,041.7 | - | - | 4,800 |
| 1999/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/21 | 966.7 | 966.7 | 966.7 | 966.7 | -66.6 | -6.4% | 600 |
| 1999/12/20 | 1,016.7 | 1,033.3 | 1,016.7 | 1,033.3 | +40 | +4% | 8,400 |
| 1999/12/17 | 993.3 | 993.3 | 993.3 | 993.3 | +1.6 | +0.2% | 1,800 |
| 1999/12/16 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 600 |
| 1999/12/15 | 1,000 | 1,000 | 991.7 | 991.7 | -25 | -2.5% | 2,400 |
| 1999/12/14 | 1,031.7 | 1,033.3 | 1,016.7 | 1,016.7 | - | - | 6,600 |
| 1999/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/08 | 1,048.3 | 1,048.3 | 1,048.3 | 1,048.3 | -1.7 | -0.2% | 600 |
| 1999/12/07 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,800 |
| 1999/12/06 | 1,016.7 | 1,050 | 1,016.7 | 1,050 | +50 | +5% | 19,200 |
| 1999/12/03 | 983.3 | 1,000 | 983.3 | 1,000 | -16.7 | -1.6% | 2,400 |
| 1999/12/02 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +16.7 | +1.7% | 3,600 |
| 1999/12/01 | 975 | 1,000 | 975 | 1,000 | - | - | 3,600 |
| 1999/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 998.3 | 1,000 | 998.3 | 1,000 | +8.3 | +0.8% | 1,800 |
| 1999/11/24 | 1,016.7 | 1,016.7 | 991.7 | 991.7 | -41.6 | -4% | 3,600 |
| 1999/11/22 | 1,033.3 | 1,041.7 | 1,033.3 | 1,033.3 | - | - | 11,400 |
| 1999/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
6251～
6300
件表示中 / 7007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 | 174,700円 | +0.6% | +11.9% | 2.29% | 12.14倍 | 0.51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 | 240,900円 | +2.9% | +2.3% | 3.32% | 7.77倍 | 0.90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 |
| 星医療 | 455,000円 | +1.1% | +4.3% | 1.54% | 9.63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 |
| 蔵王産業 | 240,800円 | +10.1% | +21.1% | 4.15% | 17.68倍 | 1.01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 | 99,100円 | +8.2% | +999.9% | 0.40% | 142.18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
