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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,201 | 1,204 | 1,159 | 1,159 | -56 | -4.6% | 36,600 |
| 2024/03/01 | 1,224 | 1,248 | 1,214 | 1,215 | -9 | -0.7% | 21,600 |
| 2024/02/29 | 1,202 | 1,240 | 1,196 | 1,224 | +21 | +1.7% | 35,600 |
| 2024/02/28 | 1,214 | 1,231 | 1,195 | 1,203 | -81 | -6.3% | 65,800 |
| 2024/02/27 | 1,240 | 1,287 | 1,235 | 1,284 | +54 | +4.4% | 66,700 |
| 2024/02/26 | 1,238 | 1,244 | 1,221 | 1,230 | +4 | +0.3% | 32,300 |
| 2024/02/22 | 1,231 | 1,236 | 1,215 | 1,226 | +12 | +1% | 23,200 |
| 2024/02/21 | 1,219 | 1,224 | 1,207 | 1,214 | -12 | -1% | 19,700 |
| 2024/02/20 | 1,207 | 1,237 | 1,207 | 1,226 | +20 | +1.7% | 32,400 |
| 2024/02/19 | 1,180 | 1,208 | 1,177 | 1,206 | +21 | +1.8% | 20,400 |
| 2024/02/16 | 1,162 | 1,192 | 1,161 | 1,185 | +24 | +2.1% | 21,600 |
| 2024/02/15 | 1,162 | 1,170 | 1,151 | 1,161 | -8 | -0.7% | 22,500 |
| 2024/02/14 | 1,167 | 1,175 | 1,163 | 1,169 | +2 | +0.2% | 18,500 |
| 2024/02/13 | 1,160 | 1,188 | 1,160 | 1,167 | +13 | +1.1% | 20,800 |
| 2024/02/09 | 1,185 | 1,192 | 1,154 | 1,154 | -36 | -3% | 33,200 |
| 2024/02/08 | 1,207 | 1,207 | 1,185 | 1,190 | -16 | -1.3% | 17,500 |
| 2024/02/07 | 1,195 | 1,210 | 1,195 | 1,206 | +11 | +0.9% | 24,900 |
| 2024/02/06 | 1,184 | 1,203 | 1,184 | 1,195 | +11 | +0.9% | 19,800 |
| 2024/02/05 | 1,196 | 1,210 | 1,182 | 1,184 | +7 | +0.6% | 23,300 |
| 2024/02/02 | 1,168 | 1,190 | 1,167 | 1,177 | +13 | +1.1% | 20,900 |
| 2024/02/01 | 1,160 | 1,176 | 1,160 | 1,164 | -14 | -1.2% | 14,100 |
| 2024/01/31 | 1,142 | 1,184 | 1,142 | 1,178 | +42 | +3.7% | 33,700 |
| 2024/01/30 | 1,157 | 1,174 | 1,136 | 1,136 | -17 | -1.5% | 71,200 |
| 2024/01/29 | 1,115 | 1,157 | 1,115 | 1,153 | +41 | +3.7% | 24,100 |
| 2024/01/26 | 1,138 | 1,139 | 1,112 | 1,112 | -26 | -2.3% | 19,000 |
| 2024/01/25 | 1,127 | 1,146 | 1,123 | 1,138 | +25 | +2.2% | 22,500 |
| 2024/01/24 | 1,114 | 1,129 | 1,109 | 1,113 | +2 | +0.2% | 16,400 |
| 2024/01/23 | 1,080 | 1,120 | 1,077 | 1,111 | +39 | +3.6% | 49,100 |
| 2024/01/22 | 1,086 | 1,087 | 1,072 | 1,072 | -3 | -0.3% | 18,500 |
| 2024/01/19 | 1,075 | 1,085 | 1,073 | 1,075 | +7 | +0.7% | 16,700 |
| 2024/01/18 | 1,063 | 1,088 | 1,063 | 1,068 | +6 | +0.6% | 21,300 |
| 2024/01/17 | 1,075 | 1,090 | 1,060 | 1,062 | -21 | -1.9% | 29,100 |
| 2024/01/16 | 1,071 | 1,090 | 1,055 | 1,083 | +30 | +2.8% | 40,100 |
| 2024/01/15 | 1,049 | 1,080 | 1,042 | 1,053 | +30 | +2.9% | 106,700 |
| 2024/01/12 | 1,015 | 1,030 | 1,011 | 1,023 | +5 | +0.5% | 42,500 |
| 2024/01/11 | 1,010 | 1,019 | 1,010 | 1,018 | +8 | +0.8% | 13,400 |
| 2024/01/10 | 1,019 | 1,020 | 1,004 | 1,010 | -9 | -0.9% | 19,200 |
| 2024/01/09 | 1,024 | 1,024 | 1,010 | 1,019 | +11 | +1.1% | 12,700 |
| 2024/01/05 | 1,025 | 1,025 | 1,004 | 1,008 | -8 | -0.8% | 8,200 |
| 2024/01/04 | 1,010 | 1,024 | 998 | 1,016 | +11 | +1.1% | 13,800 |
| 2023/12/29 | 1,004 | 1,008 | 994 | 1,005 | +6 | +0.6% | 10,900 |
| 2023/12/28 | 985 | 1,005 | 985 | 999 | +14 | +1.4% | 30,300 |
| 2023/12/27 | 978 | 987 | 978 | 985 | +2 | +0.2% | 18,500 |
| 2023/12/26 | 975 | 983 | 969 | 983 | +8 | +0.8% | 38,600 |
| 2023/12/25 | 980 | 987 | 975 | 975 | -5 | -0.5% | 14,000 |
| 2023/12/22 | 989 | 989 | 971 | 980 | -4 | -0.4% | 25,800 |
| 2023/12/21 | 981 | 986 | 977 | 984 | +3 | +0.3% | 14,400 |
| 2023/12/20 | 989 | 989 | 977 | 981 | -7 | -0.7% | 23,900 |
| 2023/12/19 | 988 | 990 | 980 | 988 | ±0 | ±0% | 9,300 |
| 2023/12/18 | 991 | 991 | 983 | 988 | -1 | -0.1% | 5,100 |
51～
100
件表示中 / 6710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 | 117,700円 | +0.8% | +4.9% | 2.55% | 16.69倍 | 0.35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 |
| 扶桑電通 | 159,000円 | +5.5% | +2.9% | 3.96% | 8.93倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 丸紅リース | 322,000円 | +3.2% | +2.5% | 4.04% | 8.66倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ＤＶｘ | 100,000円 | +6.0% | +0.9% | 5.00% | 23.52倍 | 1.14倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| アルファパチェ | 110,100円 | +10.0% | +1.4% | 2.45% | 12.42倍 | 1.97倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
