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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 2,295 | 2,300 | 2,250 | 2,250 | -35 | -1.5% | 7,800 |
| 2016/01/19 | 2,305 | 2,380 | 2,285 | 2,285 | -35 | -1.5% | 6,400 |
| 2016/01/18 | 2,290 | 2,330 | 2,270 | 2,320 | -5 | -0.2% | 6,600 |
| 2016/01/15 | 2,360 | 2,395 | 2,320 | 2,325 | +5 | +0.2% | 3,400 |
| 2016/01/14 | 2,340 | 2,350 | 2,310 | 2,320 | -55 | -2.3% | 7,000 |
| 2016/01/13 | 2,360 | 2,405 | 2,345 | 2,375 | +50 | +2.2% | 5,400 |
| 2016/01/12 | 2,370 | 2,395 | 2,315 | 2,325 | -45 | -1.9% | 11,800 |
| 2016/01/08 | 2,380 | 2,430 | 2,355 | 2,370 | -20 | -0.8% | 10,400 |
| 2016/01/07 | 2,405 | 2,405 | 2,350 | 2,390 | -50 | -2% | 12,000 |
| 2016/01/06 | 2,480 | 2,480 | 2,405 | 2,440 | -35 | -1.4% | 8,800 |
| 2016/01/05 | 2,440 | 2,480 | 2,440 | 2,475 | +15 | +0.6% | 8,000 |
| 2016/01/04 | 2,510 | 2,510 | 2,440 | 2,460 | -50 | -2% | 12,600 |
| 2015/12/30 | 2,505 | 2,515 | 2,475 | 2,510 | +15 | +0.6% | 10,400 |
| 2015/12/29 | 2,505 | 2,510 | 2,470 | 2,495 | +15 | +0.6% | 11,600 |
| 2015/12/28 | 2,560 | 2,560 | 2,475 | 2,480 | +10 | +0.4% | 22,400 |
| 2015/12/25 | 2,445 | 2,500 | 2,435 | 2,470 | +55 | +2.3% | 16,800 |
| 2015/12/24 | 2,435 | 2,440 | 2,410 | 2,415 | ±0 | ±0% | 12,400 |
| 2015/12/22 | 2,390 | 2,430 | 2,390 | 2,415 | +40 | +1.7% | 8,600 |
| 2015/12/21 | 2,385 | 2,385 | 2,360 | 2,375 | -5 | -0.2% | 4,600 |
| 2015/12/18 | 2,390 | 2,405 | 2,375 | 2,380 | -5 | -0.2% | 7,000 |
| 2015/12/17 | 2,405 | 2,405 | 2,365 | 2,385 | +20 | +0.8% | 7,800 |
| 2015/12/16 | 2,410 | 2,410 | 2,355 | 2,365 | -5 | -0.2% | 4,400 |
| 2015/12/15 | 2,370 | 2,375 | 2,365 | 2,370 | -15 | -0.6% | 1,600 |
| 2015/12/14 | 2,370 | 2,395 | 2,370 | 2,385 | +5 | +0.2% | 2,400 |
| 2015/12/11 | 2,380 | 2,405 | 2,370 | 2,380 | -20 | -0.8% | 11,200 |
| 2015/12/10 | 2,415 | 2,415 | 2,385 | 2,400 | -15 | -0.6% | 4,000 |
| 2015/12/09 | 2,420 | 2,430 | 2,415 | 2,415 | -5 | -0.2% | 3,200 |
| 2015/12/08 | 2,415 | 2,425 | 2,415 | 2,420 | -10 | -0.4% | 2,200 |
| 2015/12/07 | 2,435 | 2,440 | 2,420 | 2,430 | -5 | -0.2% | 5,800 |
| 2015/12/04 | 2,410 | 2,435 | 2,410 | 2,435 | -5 | -0.2% | 2,400 |
| 2015/12/03 | 2,420 | 2,440 | 2,420 | 2,440 | +15 | +0.6% | 5,200 |
| 2015/12/02 | 2,425 | 2,440 | 2,415 | 2,425 | ±0 | ±0% | 11,800 |
| 2015/12/01 | 2,425 | 2,425 | 2,415 | 2,425 | +5 | +0.2% | 1,800 |
| 2015/11/30 | 2,420 | 2,425 | 2,400 | 2,420 | ±0 | ±0% | 3,400 |
| 2015/11/27 | 2,435 | 2,435 | 2,410 | 2,420 | -10 | -0.4% | 2,200 |
| 2015/11/26 | 2,405 | 2,445 | 2,405 | 2,430 | +30 | +1.3% | 9,800 |
| 2015/11/25 | 2,395 | 2,405 | 2,385 | 2,400 | +5 | +0.2% | 6,200 |
| 2015/11/24 | 2,390 | 2,395 | 2,380 | 2,395 | +5 | +0.2% | 4,400 |
| 2015/11/20 | 2,375 | 2,390 | 2,365 | 2,390 | +25 | +1.1% | 5,800 |
| 2015/11/19 | 2,370 | 2,375 | 2,355 | 2,365 | +10 | +0.4% | 6,000 |
| 2015/11/18 | 2,345 | 2,365 | 2,335 | 2,355 | +10 | +0.4% | 5,800 |
| 2015/11/17 | 2,325 | 2,345 | 2,325 | 2,345 | +35 | +1.5% | 6,800 |
| 2015/11/16 | 2,295 | 2,315 | 2,295 | 2,310 | +10 | +0.4% | 2,600 |
| 2015/11/13 | 2,280 | 2,300 | 2,270 | 2,300 | +20 | +0.9% | 4,600 |
| 2015/11/12 | 2,280 | 2,295 | 2,265 | 2,280 | ±0 | ±0% | 2,200 |
| 2015/11/11 | 2,280 | 2,290 | 2,270 | 2,280 | -5 | -0.2% | 3,200 |
| 2015/11/10 | 2,290 | 2,290 | 2,275 | 2,285 | -5 | -0.2% | 2,200 |
| 2015/11/09 | 2,270 | 2,290 | 2,270 | 2,290 | +20 | +0.9% | 5,800 |
| 2015/11/06 | 2,265 | 2,270 | 2,225 | 2,270 | ±0 | ±0% | 7,400 |
| 2015/11/05 | 2,275 | 2,285 | 2,250 | 2,270 | -15 | -0.7% | 3,200 |
2301～
2350
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 | 155,100円 | +0.6% | +11.9% | 2.58% | 10.77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 | 200,000円 | +12.6% | +23.6% | 1.80% | 19.44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 | 164,100円 | -1.2% | -16.2% | 1.52% | 28.75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
