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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,216 | 1,222 | 1,196 | 1,214 | +19 | +1.6% | 6,400 |
| 2024/08/15 | 1,200 | 1,213 | 1,192 | 1,195 | +7 | +0.6% | 7,900 |
| 2024/08/14 | 1,185 | 1,196 | 1,185 | 1,188 | +15 | +1.3% | 10,900 |
| 2024/08/13 | 1,216 | 1,216 | 1,171 | 1,173 | -47 | -3.9% | 10,700 |
| 2024/08/09 | 1,182 | 1,234 | 1,182 | 1,220 | +38 | +3.2% | 10,400 |
| 2024/08/08 | 1,180 | 1,213 | 1,163 | 1,182 | +16 | +1.4% | 10,700 |
| 2024/08/07 | 1,098 | 1,166 | 1,090 | 1,166 | +52 | +4.7% | 8,100 |
| 2024/08/06 | 1,039 | 1,178 | 1,039 | 1,114 | +105 | +10.4% | 19,600 |
| 2024/08/05 | 1,151 | 1,166 | 1,005 | 1,009 | -205 | -16.9% | 42,900 |
| 2024/08/02 | 1,246 | 1,261 | 1,214 | 1,214 | -60 | -4.7% | 22,800 |
| 2024/08/01 | 1,287 | 1,301 | 1,274 | 1,274 | -23 | -1.8% | 14,500 |
| 2024/07/31 | 1,255 | 1,302 | 1,252 | 1,297 | +45 | +3.6% | 19,000 |
| 2024/07/30 | 1,326 | 1,326 | 1,252 | 1,252 | -75 | -5.7% | 53,400 |
| 2024/07/29 | 1,284 | 1,330 | 1,283 | 1,327 | +53 | +4.2% | 12,500 |
| 2024/07/26 | 1,299 | 1,302 | 1,274 | 1,274 | -22 | -1.7% | 10,800 |
| 2024/07/25 | 1,303 | 1,327 | 1,295 | 1,296 | -4 | -0.3% | 17,100 |
| 2024/07/24 | 1,292 | 1,310 | 1,292 | 1,300 | +17 | +1.3% | 20,800 |
| 2024/07/23 | 1,242 | 1,292 | 1,242 | 1,283 | +41 | +3.3% | 15,200 |
| 2024/07/22 | 1,250 | 1,262 | 1,241 | 1,242 | ±0 | ±0% | 11,300 |
| 2024/07/19 | 1,249 | 1,252 | 1,227 | 1,242 | -7 | -0.6% | 12,200 |
| 2024/07/18 | 1,255 | 1,258 | 1,245 | 1,249 | -6 | -0.5% | 8,000 |
| 2024/07/17 | 1,250 | 1,264 | 1,242 | 1,255 | -2 | -0.2% | 13,100 |
| 2024/07/16 | 1,260 | 1,260 | 1,212 | 1,257 | +47 | +3.9% | 38,000 |
| 2024/07/12 | 1,199 | 1,212 | 1,197 | 1,210 | +7 | +0.6% | 12,700 |
| 2024/07/11 | 1,200 | 1,204 | 1,192 | 1,203 | +13 | +1.1% | 6,200 |
| 2024/07/10 | 1,191 | 1,198 | 1,190 | 1,190 | -1 | -0.1% | 5,600 |
| 2024/07/09 | 1,189 | 1,200 | 1,188 | 1,191 | +2 | +0.2% | 4,500 |
| 2024/07/08 | 1,207 | 1,207 | 1,186 | 1,189 | -1 | -0.1% | 8,600 |
| 2024/07/05 | 1,187 | 1,191 | 1,186 | 1,190 | -3 | -0.3% | 2,900 |
| 2024/07/04 | 1,197 | 1,202 | 1,185 | 1,193 | -3 | -0.3% | 8,200 |
| 2024/07/03 | 1,193 | 1,203 | 1,190 | 1,196 | -1 | -0.1% | 3,900 |
| 2024/07/02 | 1,204 | 1,204 | 1,190 | 1,197 | -7 | -0.6% | 6,400 |
| 2024/07/01 | 1,205 | 1,207 | 1,195 | 1,204 | -1 | -0.1% | 3,900 |
| 2024/06/28 | 1,198 | 1,207 | 1,192 | 1,205 | +15 | +1.3% | 5,200 |
| 2024/06/27 | 1,200 | 1,204 | 1,190 | 1,190 | -13 | -1.1% | 8,500 |
| 2024/06/26 | 1,215 | 1,223 | 1,176 | 1,203 | -19 | -1.6% | 9,500 |
| 2024/06/25 | 1,202 | 1,225 | 1,202 | 1,222 | +20 | +1.7% | 14,600 |
| 2024/06/24 | 1,189 | 1,205 | 1,189 | 1,202 | +23 | +2% | 7,200 |
| 2024/06/21 | 1,185 | 1,197 | 1,178 | 1,179 | ±0 | ±0% | 5,300 |
| 2024/06/20 | 1,214 | 1,214 | 1,179 | 1,179 | -10 | -0.8% | 10,100 |
| 2024/06/19 | 1,209 | 1,209 | 1,174 | 1,189 | -23 | -1.9% | 6,100 |
| 2024/06/18 | 1,190 | 1,213 | 1,180 | 1,212 | +41 | +3.5% | 12,300 |
| 2024/06/17 | 1,150 | 1,178 | 1,150 | 1,171 | +29 | +2.5% | 7,000 |
| 2024/06/14 | 1,123 | 1,150 | 1,123 | 1,142 | +16 | +1.4% | 7,700 |
| 2024/06/13 | 1,149 | 1,149 | 1,122 | 1,126 | -24 | -2.1% | 6,300 |
| 2024/06/12 | 1,145 | 1,156 | 1,143 | 1,150 | -1 | -0.1% | 4,000 |
| 2024/06/11 | 1,154 | 1,165 | 1,146 | 1,151 | +1 | +0.1% | 4,000 |
| 2024/06/10 | 1,144 | 1,150 | 1,136 | 1,150 | +19 | +1.7% | 4,600 |
| 2024/06/07 | 1,130 | 1,138 | 1,123 | 1,131 | ±0 | ±0% | 2,400 |
| 2024/06/06 | 1,116 | 1,131 | 1,116 | 1,131 | +18 | +1.6% | 3,000 |
201～
250
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
