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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,051 | 1,074 | 1,051 | 1,074 | +19 | +1.8% | 7,900 |
| 2022/04/25 | 1,089 | 1,089 | 1,055 | 1,055 | -33 | -3% | 13,900 |
| 2022/04/22 | 1,109 | 1,109 | 1,085 | 1,088 | -21 | -1.9% | 16,400 |
| 2022/04/21 | 1,125 | 1,125 | 1,102 | 1,109 | -11 | -1% | 17,600 |
| 2022/04/20 | 1,120 | 1,127 | 1,109 | 1,120 | +9 | +0.8% | 11,400 |
| 2022/04/19 | 1,123 | 1,123 | 1,101 | 1,111 | -20 | -1.8% | 12,600 |
| 2022/04/18 | 1,139 | 1,139 | 1,115 | 1,131 | -3 | -0.3% | 10,100 |
| 2022/04/15 | 1,126 | 1,147 | 1,115 | 1,134 | -11 | -1% | 11,100 |
| 2022/04/14 | 1,123 | 1,148 | 1,123 | 1,145 | +31 | +2.8% | 9,500 |
| 2022/04/13 | 1,104 | 1,124 | 1,101 | 1,114 | +4 | +0.4% | 7,500 |
| 2022/04/12 | 1,130 | 1,130 | 1,106 | 1,110 | -31 | -2.7% | 9,800 |
| 2022/04/11 | 1,190 | 1,190 | 1,132 | 1,141 | -41 | -3.5% | 9,000 |
| 2022/04/08 | 1,177 | 1,182 | 1,156 | 1,182 | -1 | -0.1% | 16,100 |
| 2022/04/07 | 1,187 | 1,187 | 1,156 | 1,183 | -11 | -0.9% | 13,100 |
| 2022/04/06 | 1,220 | 1,221 | 1,194 | 1,194 | -37 | -3% | 10,600 |
| 2022/04/05 | 1,214 | 1,238 | 1,210 | 1,231 | +29 | +2.4% | 12,400 |
| 2022/04/04 | 1,209 | 1,214 | 1,189 | 1,202 | +5 | +0.4% | 11,500 |
| 2022/04/01 | 1,207 | 1,220 | 1,187 | 1,197 | -9 | -0.7% | 12,100 |
| 2022/03/31 | 1,221 | 1,221 | 1,206 | 1,206 | -16 | -1.3% | 7,800 |
| 2022/03/30 | 1,210 | 1,228 | 1,209 | 1,222 | +21 | +1.7% | 13,200 |
| 2022/03/29 | 1,199 | 1,202 | 1,180 | 1,201 | +10 | +0.8% | 17,100 |
| 2022/03/28 | 1,230 | 1,230 | 1,191 | 1,191 | -28 | -2.3% | 7,400 |
| 2022/03/25 | 1,220 | 1,225 | 1,191 | 1,219 | +13 | +1.1% | 12,100 |
| 2022/03/24 | 1,182 | 1,206 | 1,169 | 1,206 | +2 | +0.2% | 9,400 |
| 2022/03/23 | 1,176 | 1,209 | 1,168 | 1,204 | +41 | +3.5% | 23,900 |
| 2022/03/22 | 1,200 | 1,200 | 1,151 | 1,163 | -7 | -0.6% | 16,200 |
| 2022/03/18 | 1,152 | 1,176 | 1,113 | 1,170 | +18 | +1.6% | 153,400 |
| 2022/03/17 | 1,150 | 1,155 | 1,130 | 1,152 | +14 | +1.2% | 18,000 |
| 2022/03/16 | 1,134 | 1,153 | 1,126 | 1,138 | +4 | +0.4% | 19,000 |
| 2022/03/15 | 1,135 | 1,145 | 1,118 | 1,134 | -1 | -0.1% | 12,000 |
| 2022/03/14 | 1,105 | 1,135 | 1,080 | 1,135 | +35 | +3.2% | 22,900 |
| 2022/03/11 | 1,138 | 1,145 | 1,100 | 1,100 | -68 | -5.8% | 20,100 |
| 2022/03/10 | 1,118 | 1,168 | 1,118 | 1,168 | +45 | +4% | 21,100 |
| 2022/03/09 | 1,120 | 1,140 | 1,111 | 1,123 | +11 | +1% | 17,600 |
| 2022/03/08 | 1,105 | 1,127 | 1,094 | 1,112 | -5 | -0.4% | 23,100 |
| 2022/03/07 | 1,148 | 1,148 | 1,107 | 1,117 | -42 | -3.6% | 30,200 |
| 2022/03/04 | 1,169 | 1,180 | 1,142 | 1,159 | -20 | -1.7% | 26,800 |
| 2022/03/03 | 1,172 | 1,192 | 1,153 | 1,179 | -1 | -0.1% | 21,800 |
| 2022/03/02 | 1,205 | 1,217 | 1,179 | 1,180 | -41 | -3.4% | 28,100 |
| 2022/03/01 | 1,215 | 1,241 | 1,215 | 1,221 | +4 | +0.3% | 22,500 |
| 2022/02/28 | 1,233 | 1,233 | 1,207 | 1,217 | +4 | +0.3% | 21,500 |
| 2022/02/25 | 1,226 | 1,255 | 1,204 | 1,213 | -87 | -6.7% | 58,200 |
| 2022/02/24 | 1,254 | 1,300 | 1,228 | 1,300 | +34 | +2.7% | 83,600 |
| 2022/02/22 | 1,274 | 1,285 | 1,255 | 1,266 | -9 | -0.7% | 31,600 |
| 2022/02/21 | 1,313 | 1,313 | 1,262 | 1,275 | -52 | -3.9% | 41,900 |
| 2022/02/18 | 1,342 | 1,358 | 1,318 | 1,327 | -19 | -1.4% | 34,600 |
| 2022/02/17 | 1,357 | 1,372 | 1,346 | 1,346 | -88 | -6.1% | 100,600 |
| 2022/02/16 | 1,416 | 1,439 | 1,416 | 1,434 | +18 | +1.3% | 16,000 |
| 2022/02/15 | 1,452 | 1,465 | 1,416 | 1,416 | -43 | -2.9% | 26,000 |
| 2022/02/14 | 1,441 | 1,470 | 1,438 | 1,459 | -9 | -0.6% | 26,200 |
801～
850
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 | 99,100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
