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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 949 | 949 | 923 | 933 | -1 | -0.1% | 38,400 |
| 2022/07/08 | 950 | 955 | 934 | 934 | ±0 | ±0% | 23,700 |
| 2022/07/07 | 935 | 942 | 929 | 934 | -3 | -0.3% | 14,000 |
| 2022/07/06 | 953 | 960 | 937 | 937 | -22 | -2.3% | 16,000 |
| 2022/07/05 | 951 | 967 | 951 | 959 | ±0 | ±0% | 11,300 |
| 2022/07/04 | 945 | 960 | 940 | 959 | +18 | +1.9% | 14,600 |
| 2022/07/01 | 977 | 989 | 941 | 941 | -35 | -3.6% | 25,600 |
| 2022/06/30 | 999 | 1,002 | 976 | 976 | -14 | -1.4% | 12,500 |
| 2022/06/29 | 1,000 | 1,007 | 990 | 990 | -12 | -1.2% | 13,100 |
| 2022/06/28 | 995 | 1,007 | 990 | 1,002 | -2 | -0.2% | 9,000 |
| 2022/06/27 | 1,001 | 1,019 | 992 | 1,004 | +14 | +1.4% | 9,900 |
| 2022/06/24 | 1,050 | 1,052 | 990 | 990 | -23 | -2.3% | 18,600 |
| 2022/06/23 | 980 | 1,013 | 980 | 1,013 | +37 | +3.8% | 13,900 |
| 2022/06/22 | 988 | 990 | 973 | 976 | -4 | -0.4% | 9,500 |
| 2022/06/21 | 978 | 990 | 978 | 980 | +2 | +0.2% | 9,500 |
| 2022/06/20 | 999 | 1,008 | 978 | 978 | -7 | -0.7% | 16,000 |
| 2022/06/17 | 1,005 | 1,016 | 985 | 985 | -27 | -2.7% | 29,300 |
| 2022/06/16 | 999 | 1,017 | 999 | 1,012 | +14 | +1.4% | 6,900 |
| 2022/06/15 | 1,002 | 1,027 | 995 | 998 | -4 | -0.4% | 18,000 |
| 2022/06/14 | 1,035 | 1,038 | 1,002 | 1,002 | -33 | -3.2% | 21,800 |
| 2022/06/13 | 1,071 | 1,071 | 1,035 | 1,035 | -37 | -3.5% | 12,100 |
| 2022/06/10 | 1,084 | 1,091 | 1,072 | 1,072 | -33 | -3% | 13,100 |
| 2022/06/09 | 1,081 | 1,107 | 1,081 | 1,105 | +28 | +2.6% | 11,200 |
| 2022/06/08 | 1,060 | 1,077 | 1,059 | 1,077 | +26 | +2.5% | 7,700 |
| 2022/06/07 | 1,070 | 1,075 | 1,051 | 1,051 | -14 | -1.3% | 6,800 |
| 2022/06/06 | 1,054 | 1,075 | 1,053 | 1,065 | +14 | +1.3% | 12,000 |
| 2022/06/03 | 1,044 | 1,061 | 1,044 | 1,051 | +7 | +0.7% | 7,200 |
| 2022/06/02 | 1,078 | 1,078 | 1,040 | 1,044 | -12 | -1.1% | 11,000 |
| 2022/06/01 | 1,033 | 1,060 | 1,033 | 1,056 | +24 | +2.3% | 13,900 |
| 2022/05/31 | 1,031 | 1,047 | 1,012 | 1,032 | +11 | +1.1% | 15,000 |
| 2022/05/30 | 1,055 | 1,058 | 1,021 | 1,021 | -24 | -2.3% | 18,600 |
| 2022/05/27 | 1,045 | 1,045 | 1,029 | 1,045 | +11 | +1.1% | 6,300 |
| 2022/05/26 | 1,005 | 1,055 | 1,005 | 1,034 | +29 | +2.9% | 14,200 |
| 2022/05/25 | 1,022 | 1,022 | 1,003 | 1,005 | -17 | -1.7% | 10,600 |
| 2022/05/24 | 1,081 | 1,081 | 1,022 | 1,022 | -54 | -5% | 12,200 |
| 2022/05/23 | 1,053 | 1,077 | 1,045 | 1,076 | +36 | +3.5% | 10,800 |
| 2022/05/20 | 1,053 | 1,053 | 1,029 | 1,040 | -5 | -0.5% | 7,800 |
| 2022/05/19 | 1,034 | 1,065 | 1,026 | 1,045 | +4 | +0.4% | 7,100 |
| 2022/05/18 | 1,050 | 1,051 | 1,030 | 1,041 | -10 | -1% | 10,500 |
| 2022/05/17 | 1,060 | 1,061 | 1,040 | 1,051 | -6 | -0.6% | 6,400 |
| 2022/05/16 | 1,066 | 1,066 | 1,037 | 1,057 | -15 | -1.4% | 10,500 |
| 2022/05/13 | 1,010 | 1,072 | 1,010 | 1,072 | +67 | +6.7% | 17,600 |
| 2022/05/12 | 1,038 | 1,038 | 1,005 | 1,005 | -33 | -3.2% | 13,200 |
| 2022/05/11 | 1,043 | 1,046 | 1,030 | 1,038 | -5 | -0.5% | 5,600 |
| 2022/05/10 | 1,049 | 1,049 | 1,030 | 1,043 | -10 | -0.9% | 8,400 |
| 2022/05/09 | 1,090 | 1,090 | 1,053 | 1,053 | -39 | -3.6% | 12,600 |
| 2022/05/06 | 1,069 | 1,092 | 1,059 | 1,092 | +21 | +2% | 10,900 |
| 2022/05/02 | 1,071 | 1,083 | 1,059 | 1,071 | -25 | -2.3% | 8,400 |
| 2022/04/28 | 1,017 | 1,096 | 1,017 | 1,096 | +69 | +6.7% | 18,000 |
| 2022/04/27 | 1,067 | 1,067 | 1,025 | 1,027 | -47 | -4.4% | 22,600 |
751～
800
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 | 170,100円 | +0.6% | +11.9% | 2.35% | 11.82倍 | 0.49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 | 241,700円 | +2.9% | +2.3% | 3.31% | 7.80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 | 240,400円 | +10.1% | +21.1% | 4.16% | 17.65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 | 99,000円 | +8.2% | +999.9% | 0.40% | 142.04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
