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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 2,225 | 2,230 | 2,085 | 2,090 | -210 | -9.1% | 41,000 |
| 2016/03/31 | 2,400 | 2,410 | 2,250 | 2,300 | -100 | -4.2% | 10,600 |
| 2016/03/30 | 2,395 | 2,400 | 2,370 | 2,400 | -20 | -0.8% | 2,600 |
| 2016/03/29 | 2,405 | 2,425 | 2,400 | 2,420 | +20 | +0.8% | 7,200 |
| 2016/03/28 | 2,355 | 2,400 | 2,355 | 2,400 | +30 | +1.3% | 4,400 |
| 2016/03/25 | 2,390 | 2,390 | 2,350 | 2,370 | ±0 | ±0% | 6,000 |
| 2016/03/24 | 2,365 | 2,375 | 2,360 | 2,370 | +15 | +0.6% | 6,400 |
| 2016/03/23 | 2,345 | 2,365 | 2,345 | 2,355 | +25 | +1.1% | 5,000 |
| 2016/03/22 | 2,330 | 2,350 | 2,310 | 2,330 | +40 | +1.7% | 7,800 |
| 2016/03/18 | 2,305 | 2,305 | 2,275 | 2,290 | -5 | -0.2% | 1,600 |
| 2016/03/17 | 2,310 | 2,320 | 2,295 | 2,295 | +5 | +0.2% | 3,600 |
| 2016/03/16 | 2,305 | 2,305 | 2,290 | 2,290 | -15 | -0.7% | 1,600 |
| 2016/03/15 | 2,305 | 2,305 | 2,280 | 2,305 | +15 | +0.7% | 4,800 |
| 2016/03/14 | 2,295 | 2,305 | 2,275 | 2,290 | +20 | +0.9% | 5,600 |
| 2016/03/11 | 2,250 | 2,290 | 2,250 | 2,270 | +30 | +1.3% | 9,600 |
| 2016/03/10 | 2,210 | 2,260 | 2,195 | 2,240 | +60 | +2.8% | 4,600 |
| 2016/03/09 | 2,185 | 2,210 | 2,175 | 2,180 | -5 | -0.2% | 2,800 |
| 2016/03/08 | 2,195 | 2,195 | 2,185 | 2,185 | -10 | -0.5% | 2,200 |
| 2016/03/07 | 2,195 | 2,215 | 2,185 | 2,195 | +25 | +1.2% | 5,200 |
| 2016/03/04 | 2,155 | 2,175 | 2,155 | 2,170 | +10 | +0.5% | 3,600 |
| 2016/03/03 | 2,145 | 2,160 | 2,140 | 2,160 | -5 | -0.2% | 3,600 |
| 2016/03/02 | 2,190 | 2,190 | 2,140 | 2,165 | +15 | +0.7% | 7,000 |
| 2016/03/01 | 2,200 | 2,200 | 2,120 | 2,150 | -60 | -2.7% | 11,600 |
| 2016/02/29 | 2,240 | 2,270 | 2,205 | 2,210 | -30 | -1.3% | 7,600 |
| 2016/02/26 | 2,250 | 2,255 | 2,230 | 2,240 | -35 | -1.5% | 6,800 |
| 2016/02/25 | 2,270 | 2,285 | 2,230 | 2,275 | -20 | -0.9% | 26,000 |
| 2016/02/24 | 2,290 | 2,305 | 2,285 | 2,295 | +10 | +0.4% | 70,200 |
| 2016/02/23 | 2,300 | 2,300 | 2,270 | 2,285 | -15 | -0.7% | 12,600 |
| 2016/02/22 | 2,310 | 2,310 | 2,275 | 2,300 | ±0 | ±0% | 16,200 |
| 2016/02/19 | 2,255 | 2,300 | 2,250 | 2,300 | +35 | +1.5% | 10,000 |
| 2016/02/18 | 2,255 | 2,285 | 2,250 | 2,265 | +20 | +0.9% | 9,000 |
| 2016/02/17 | 2,260 | 2,270 | 2,200 | 2,245 | -10 | -0.4% | 11,800 |
| 2016/02/16 | 2,260 | 2,285 | 2,255 | 2,255 | -5 | -0.2% | 6,400 |
| 2016/02/15 | 2,255 | 2,280 | 2,255 | 2,260 | +25 | +1.1% | 5,000 |
| 2016/02/12 | 2,255 | 2,295 | 2,235 | 2,235 | -20 | -0.9% | 9,400 |
| 2016/02/10 | 2,300 | 2,315 | 2,255 | 2,255 | -45 | -2% | 6,200 |
| 2016/02/09 | 2,320 | 2,320 | 2,300 | 2,300 | -50 | -2.1% | 3,600 |
| 2016/02/08 | 2,315 | 2,360 | 2,315 | 2,350 | +15 | +0.6% | 3,000 |
| 2016/02/05 | 2,315 | 2,350 | 2,315 | 2,335 | -5 | -0.2% | 3,200 |
| 2016/02/04 | 2,355 | 2,355 | 2,340 | 2,340 | -20 | -0.8% | 600 |
| 2016/02/03 | 2,345 | 2,365 | 2,340 | 2,360 | -65 | -2.7% | 8,400 |
| 2016/02/02 | 2,400 | 2,450 | 2,400 | 2,425 | +10 | +0.4% | 6,800 |
| 2016/02/01 | 2,355 | 2,420 | 2,355 | 2,415 | +70 | +3% | 7,400 |
| 2016/01/29 | 2,345 | 2,345 | 2,310 | 2,345 | +15 | +0.6% | 3,800 |
| 2016/01/28 | 2,345 | 2,355 | 2,330 | 2,330 | +5 | +0.2% | 4,000 |
| 2016/01/27 | 2,305 | 2,335 | 2,305 | 2,325 | +50 | +2.2% | 3,000 |
| 2016/01/26 | 2,310 | 2,310 | 2,270 | 2,275 | -35 | -1.5% | 1,400 |
| 2016/01/25 | 2,315 | 2,325 | 2,300 | 2,310 | +50 | +2.2% | 3,600 |
| 2016/01/22 | 2,225 | 2,275 | 2,200 | 2,260 | +95 | +4.4% | 7,400 |
| 2016/01/21 | 2,245 | 2,250 | 2,165 | 2,165 | -85 | -3.8% | 10,200 |
2251～
2300
件表示中 / 6976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 | 155,200円 | +0.6% | +11.9% | 2.58% | 10.78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 |
| 英 和 | 221,800円 | +2.9% | +2.3% | 3.61% | 7.16倍 | 0.83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 |
| Ｎｏ．１ | 199,800円 | +12.6% | +23.6% | 1.80% | 19.42倍 | 3.05倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 小津産業 | 164,200円 | -1.2% | -16.2% | 1.52% | 28.77倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ムサシ | 170,000円 | -0.1% | -59.4% | 2.12% | 10.10倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
