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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 1,267 | 1,295 | 1,267 | 1,281 | +43 | +3.5% | 11,400 |
| 2024/10/04 | 1,223 | 1,238 | 1,218 | 1,238 | +15 | +1.2% | 8,200 |
| 2024/10/03 | 1,227 | 1,228 | 1,216 | 1,223 | -4 | -0.3% | 2,000 |
| 2024/10/02 | 1,231 | 1,233 | 1,223 | 1,227 | -6 | -0.5% | 4,300 |
| 2024/10/01 | 1,213 | 1,233 | 1,213 | 1,233 | +20 | +1.6% | 2,500 |
| 2024/09/30 | 1,217 | 1,237 | 1,208 | 1,213 | -18 | -1.5% | 6,300 |
| 2024/09/27 | 1,270 | 1,270 | 1,228 | 1,231 | -21 | -1.7% | 8,600 |
| 2024/09/26 | 1,250 | 1,255 | 1,241 | 1,252 | +6 | +0.5% | 6,100 |
| 2024/09/25 | 1,261 | 1,261 | 1,237 | 1,246 | -13 | -1% | 4,700 |
| 2024/09/24 | 1,296 | 1,296 | 1,249 | 1,259 | +11 | +0.9% | 6,600 |
| 2024/09/20 | 1,230 | 1,248 | 1,227 | 1,248 | +22 | +1.8% | 4,900 |
| 2024/09/19 | 1,211 | 1,238 | 1,201 | 1,226 | +15 | +1.2% | 8,200 |
| 2024/09/18 | 1,206 | 1,221 | 1,193 | 1,211 | +12 | +1% | 7,800 |
| 2024/09/17 | 1,210 | 1,216 | 1,178 | 1,199 | -6 | -0.5% | 7,300 |
| 2024/09/13 | 1,209 | 1,222 | 1,201 | 1,205 | -4 | -0.3% | 4,100 |
| 2024/09/12 | 1,206 | 1,223 | 1,206 | 1,209 | +3 | +0.2% | 3,400 |
| 2024/09/11 | 1,218 | 1,231 | 1,195 | 1,206 | -17 | -1.4% | 8,500 |
| 2024/09/10 | 1,230 | 1,253 | 1,216 | 1,223 | -13 | -1.1% | 3,700 |
| 2024/09/09 | 1,228 | 1,252 | 1,221 | 1,236 | -22 | -1.7% | 7,600 |
| 2024/09/06 | 1,266 | 1,269 | 1,246 | 1,258 | -3 | -0.2% | 2,200 |
| 2024/09/05 | 1,236 | 1,277 | 1,235 | 1,261 | +9 | +0.7% | 5,400 |
| 2024/09/04 | 1,280 | 1,281 | 1,247 | 1,252 | -29 | -2.3% | 4,600 |
| 2024/09/03 | 1,285 | 1,290 | 1,279 | 1,281 | -9 | -0.7% | 4,000 |
| 2024/09/02 | 1,286 | 1,292 | 1,272 | 1,290 | -1 | -0.1% | 3,900 |
| 2024/08/30 | 1,259 | 1,300 | 1,256 | 1,291 | +32 | +2.5% | 9,100 |
| 2024/08/29 | 1,273 | 1,276 | 1,249 | 1,259 | -22 | -1.7% | 5,600 |
| 2024/08/28 | 1,261 | 1,297 | 1,261 | 1,281 | -9 | -0.7% | 5,900 |
| 2024/08/27 | 1,300 | 1,311 | 1,290 | 1,290 | -11 | -0.8% | 4,900 |
| 2024/08/26 | 1,298 | 1,312 | 1,288 | 1,301 | -1 | -0.1% | 5,400 |
| 2024/08/23 | 1,305 | 1,321 | 1,299 | 1,302 | +1 | +0.1% | 15,900 |
| 2024/08/22 | 1,271 | 1,303 | 1,271 | 1,301 | +22 | +1.7% | 12,800 |
| 2024/08/21 | 1,236 | 1,285 | 1,236 | 1,279 | +33 | +2.6% | 10,900 |
| 2024/08/20 | 1,256 | 1,256 | 1,226 | 1,246 | +18 | +1.5% | 11,900 |
| 2024/08/19 | 1,229 | 1,238 | 1,221 | 1,228 | +14 | +1.2% | 6,200 |
151～
200
件表示中 / 6973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 | 157,600円 | +0.6% | +11.9% | 2.54% | 10.94倍 | 0.45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 | 212,900円 | +1.5% | +0.5% | 4.56% | 8.83倍 | 0.91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 |
| 中央魚 | 340,500円 | +0.1% | +2.6% | 3.52% | 5.44倍 | 0.42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 |
| 大木ヘルケア | 101,000円 | +4.2% | +9.4% | 2.57% | 4.51倍 | 0.44倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 英 和 | 219,100円 | +2.9% | +2.3% | 3.65% | 7.07倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
