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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,240 | 1,245 | 1,230 | 1,231 | -10 | -0.8% | 4,100 |
| 2024/12/17 | 1,241 | 1,253 | 1,241 | 1,241 | -7 | -0.6% | 3,200 |
| 2024/12/16 | 1,246 | 1,254 | 1,237 | 1,248 | -4 | -0.3% | 4,900 |
| 2024/12/13 | 1,243 | 1,254 | 1,236 | 1,252 | +1 | +0.1% | 4,700 |
| 2024/12/12 | 1,252 | 1,257 | 1,241 | 1,251 | ±0 | ±0% | 4,600 |
| 2024/12/11 | 1,250 | 1,255 | 1,247 | 1,251 | -3 | -0.2% | 2,700 |
| 2024/12/10 | 1,255 | 1,261 | 1,241 | 1,254 | +1 | +0.1% | 5,600 |
| 2024/12/09 | 1,240 | 1,253 | 1,238 | 1,253 | +30 | +2.5% | 7,500 |
| 2024/12/06 | 1,228 | 1,235 | 1,223 | 1,223 | -9 | -0.7% | 4,600 |
| 2024/12/05 | 1,237 | 1,237 | 1,229 | 1,232 | -1 | -0.1% | 4,300 |
| 2024/12/04 | 1,230 | 1,233 | 1,223 | 1,233 | +4 | +0.3% | 3,100 |
| 2024/12/03 | 1,220 | 1,239 | 1,220 | 1,229 | +8 | +0.7% | 5,100 |
| 2024/12/02 | 1,219 | 1,231 | 1,219 | 1,221 | +8 | +0.7% | 4,300 |
| 2024/11/29 | 1,209 | 1,229 | 1,202 | 1,213 | +4 | +0.3% | 10,600 |
| 2024/11/28 | 1,200 | 1,210 | 1,200 | 1,209 | +8 | +0.7% | 5,300 |
| 2024/11/27 | 1,226 | 1,226 | 1,201 | 1,201 | -25 | -2% | 7,000 |
| 2024/11/26 | 1,232 | 1,237 | 1,215 | 1,226 | +5 | +0.4% | 4,500 |
| 2024/11/25 | 1,241 | 1,241 | 1,218 | 1,221 | -1 | -0.1% | 9,800 |
| 2024/11/22 | 1,227 | 1,227 | 1,210 | 1,222 | +9 | +0.7% | 3,100 |
| 2024/11/21 | 1,225 | 1,227 | 1,210 | 1,213 | -4 | -0.3% | 2,100 |
| 2024/11/20 | 1,236 | 1,236 | 1,212 | 1,217 | -12 | -1% | 9,200 |
| 2024/11/19 | 1,226 | 1,229 | 1,213 | 1,229 | -1 | -0.1% | 6,100 |
| 2024/11/18 | 1,246 | 1,246 | 1,230 | 1,230 | -15 | -1.2% | 5,300 |
| 2024/11/15 | 1,265 | 1,275 | 1,242 | 1,245 | -24 | -1.9% | 2,300 |
| 2024/11/14 | 1,266 | 1,274 | 1,261 | 1,269 | +4 | +0.3% | 2,900 |
| 2024/11/13 | 1,263 | 1,273 | 1,263 | 1,265 | -8 | -0.6% | 1,500 |
| 2024/11/12 | 1,268 | 1,283 | 1,253 | 1,273 | +3 | +0.2% | 3,800 |
| 2024/11/11 | 1,278 | 1,287 | 1,268 | 1,270 | -14 | -1.1% | 3,700 |
| 2024/11/08 | 1,275 | 1,287 | 1,275 | 1,284 | +6 | +0.5% | 5,600 |
| 2024/11/07 | 1,256 | 1,278 | 1,256 | 1,278 | +24 | +1.9% | 5,500 |
| 2024/11/06 | 1,252 | 1,265 | 1,247 | 1,254 | +4 | +0.3% | 3,800 |
| 2024/11/05 | 1,252 | 1,267 | 1,249 | 1,250 | -1 | -0.1% | 4,500 |
| 2024/11/01 | 1,246 | 1,267 | 1,246 | 1,251 | -6 | -0.5% | 4,900 |
| 2024/10/31 | 1,203 | 1,257 | 1,203 | 1,257 | +54 | +4.5% | 10,800 |
| 2024/10/30 | 1,253 | 1,253 | 1,203 | 1,203 | -58 | -4.6% | 51,000 |
| 2024/10/29 | 1,231 | 1,263 | 1,231 | 1,261 | +30 | +2.4% | 4,200 |
| 2024/10/28 | 1,221 | 1,267 | 1,219 | 1,231 | +10 | +0.8% | 11,800 |
| 2024/10/25 | 1,259 | 1,271 | 1,213 | 1,221 | -8 | -0.7% | 8,800 |
| 2024/10/24 | 1,248 | 1,248 | 1,222 | 1,229 | -19 | -1.5% | 21,600 |
| 2024/10/23 | 1,253 | 1,267 | 1,240 | 1,248 | -5 | -0.4% | 11,400 |
| 2024/10/22 | 1,255 | 1,267 | 1,251 | 1,253 | -7 | -0.6% | 4,100 |
| 2024/10/21 | 1,260 | 1,269 | 1,259 | 1,260 | +2 | +0.2% | 6,000 |
| 2024/10/18 | 1,241 | 1,265 | 1,236 | 1,258 | +18 | +1.5% | 13,700 |
| 2024/10/17 | 1,235 | 1,244 | 1,234 | 1,240 | +6 | +0.5% | 3,700 |
| 2024/10/16 | 1,210 | 1,245 | 1,210 | 1,234 | +18 | +1.5% | 6,800 |
| 2024/10/15 | 1,198 | 1,221 | 1,186 | 1,216 | +20 | +1.7% | 20,700 |
| 2024/10/11 | 1,254 | 1,265 | 1,189 | 1,196 | -58 | -4.6% | 38,600 |
| 2024/10/10 | 1,256 | 1,278 | 1,254 | 1,254 | -1 | -0.1% | 7,200 |
| 2024/10/09 | 1,287 | 1,287 | 1,247 | 1,255 | -14 | -1.1% | 6,900 |
| 2024/10/08 | 1,263 | 1,275 | 1,255 | 1,269 | -12 | -0.9% | 7,500 |
151～
200
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 | 172,800円 | +0.6% | +11.9% | 2.31% | 12.01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 |
| 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 | 240,300円 | +10.1% | +21.1% | 4.16% | 17.64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
