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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,706 | 1,761 | 1,700 | 1,761 | +55 | +3.2% | 8,000 |
| 2019/01/11 | 1,700 | 1,719 | 1,691 | 1,706 | +12 | +0.7% | 4,100 |
| 2019/01/10 | 1,691 | 1,705 | 1,691 | 1,694 | +4 | +0.2% | 5,700 |
| 2019/01/09 | 1,687 | 1,718 | 1,687 | 1,690 | +7 | +0.4% | 5,300 |
| 2019/01/08 | 1,720 | 1,724 | 1,683 | 1,683 | -36 | -2.1% | 10,900 |
| 2019/01/07 | 1,713 | 1,759 | 1,713 | 1,719 | +23 | +1.4% | 10,600 |
| 2019/01/04 | 1,690 | 1,746 | 1,690 | 1,696 | +6 | +0.4% | 11,300 |
| 2018/12/28 | 1,657 | 1,700 | 1,621 | 1,690 | -150 | -8.2% | 32,500 |
| 2018/12/27 | 1,711 | 1,840 | 1,706 | 1,840 | +174 | +10.4% | 7,300 |
| 2018/12/26 | 1,621 | 1,680 | 1,621 | 1,666 | +58 | +3.6% | 9,800 |
| 2018/12/25 | 1,690 | 1,690 | 1,606 | 1,608 | -118 | -6.8% | 17,700 |
| 2018/12/21 | 1,728 | 1,799 | 1,702 | 1,726 | +4 | +0.2% | 16,000 |
| 2018/12/20 | 1,788 | 1,807 | 1,722 | 1,722 | -127 | -6.9% | 21,800 |
| 2018/12/19 | 1,844 | 1,860 | 1,833 | 1,849 | +5 | +0.3% | 6,200 |
| 2018/12/18 | 1,901 | 1,901 | 1,837 | 1,844 | -63 | -3.3% | 9,000 |
| 2018/12/17 | 1,907 | 1,921 | 1,900 | 1,907 | -2 | -0.1% | 7,100 |
| 2018/12/14 | 1,906 | 1,929 | 1,906 | 1,909 | -25 | -1.3% | 7,200 |
| 2018/12/13 | 1,935 | 1,946 | 1,921 | 1,934 | +14 | +0.7% | 3,900 |
| 2018/12/12 | 1,929 | 1,930 | 1,905 | 1,920 | +31 | +1.6% | 8,300 |
| 2018/12/11 | 1,904 | 1,919 | 1,889 | 1,889 | -18 | -0.9% | 5,100 |
| 2018/12/10 | 1,917 | 1,927 | 1,905 | 1,907 | -10 | -0.5% | 5,100 |
| 2018/12/07 | 1,931 | 1,940 | 1,917 | 1,917 | -8 | -0.4% | 4,700 |
| 2018/12/06 | 1,953 | 1,975 | 1,925 | 1,925 | -28 | -1.4% | 6,000 |
| 2018/12/05 | 1,950 | 1,962 | 1,942 | 1,953 | -9 | -0.5% | 3,600 |
| 2018/12/04 | 1,971 | 1,980 | 1,950 | 1,962 | -9 | -0.5% | 4,600 |
| 2018/12/03 | 1,984 | 1,984 | 1,966 | 1,971 | +4 | +0.2% | 4,900 |
| 2018/11/30 | 1,951 | 1,969 | 1,951 | 1,967 | +12 | +0.6% | 3,200 |
| 2018/11/29 | 1,948 | 1,970 | 1,948 | 1,955 | +12 | +0.6% | 3,600 |
| 2018/11/28 | 1,945 | 1,946 | 1,926 | 1,943 | +14 | +0.7% | 2,400 |
| 2018/11/27 | 1,940 | 1,946 | 1,921 | 1,929 | -2 | -0.1% | 4,600 |
| 2018/11/26 | 1,956 | 1,956 | 1,931 | 1,931 | -33 | -1.7% | 3,700 |
| 2018/11/22 | 1,946 | 1,967 | 1,942 | 1,964 | +31 | +1.6% | 4,900 |
| 2018/11/21 | 1,935 | 1,940 | 1,921 | 1,933 | -7 | -0.4% | 2,900 |
| 2018/11/20 | 1,958 | 1,966 | 1,933 | 1,940 | -13 | -0.7% | 6,800 |
| 2018/11/19 | 1,950 | 1,955 | 1,941 | 1,953 | +3 | +0.2% | 3,500 |
| 2018/11/16 | 1,925 | 1,954 | 1,925 | 1,950 | +25 | +1.3% | 3,000 |
| 2018/11/15 | 1,939 | 1,943 | 1,920 | 1,925 | +5 | +0.3% | 3,800 |
| 2018/11/14 | 1,930 | 1,946 | 1,919 | 1,920 | -9 | -0.5% | 7,200 |
| 2018/11/13 | 1,927 | 1,938 | 1,926 | 1,929 | -8 | -0.4% | 2,800 |
| 2018/11/12 | 1,925 | 1,952 | 1,925 | 1,937 | -17 | -0.9% | 3,200 |
| 2018/11/09 | 1,956 | 1,961 | 1,942 | 1,954 | -1 | -0.1% | 3,900 |
| 2018/11/08 | 1,941 | 1,964 | 1,941 | 1,955 | +22 | +1.1% | 2,000 |
| 2018/11/07 | 1,940 | 1,984 | 1,924 | 1,933 | -15 | -0.8% | 7,700 |
| 2018/11/06 | 1,932 | 1,950 | 1,921 | 1,948 | +17 | +0.9% | 4,200 |
| 2018/11/05 | 1,953 | 1,956 | 1,925 | 1,931 | -22 | -1.1% | 5,000 |
| 2018/11/02 | 1,977 | 1,977 | 1,941 | 1,953 | -14 | -0.7% | 5,500 |
| 2018/11/01 | 1,967 | 1,983 | 1,947 | 1,967 | ±0 | ±0% | 5,800 |
| 2018/10/31 | 1,950 | 1,975 | 1,933 | 1,967 | +43 | +2.2% | 8,800 |
| 2018/10/30 | 1,840 | 1,932 | 1,840 | 1,924 | +84 | +4.6% | 29,900 |
| 2018/10/29 | 1,825 | 1,870 | 1,825 | 1,840 | +18 | +1% | 10,000 |
1601～
1650
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
