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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,130 | 1,131 | 1,113 | 1,113 | -21 | -1.9% | 5,000 |
| 2024/06/04 | 1,140 | 1,141 | 1,134 | 1,134 | -2 | -0.2% | 2,100 |
| 2024/06/03 | 1,132 | 1,140 | 1,132 | 1,136 | +15 | +1.3% | 4,100 |
| 2024/05/31 | 1,113 | 1,130 | 1,113 | 1,121 | +15 | +1.4% | 5,200 |
| 2024/05/30 | 1,111 | 1,113 | 1,090 | 1,106 | -10 | -0.9% | 13,100 |
| 2024/05/29 | 1,127 | 1,168 | 1,111 | 1,116 | -16 | -1.4% | 36,100 |
| 2024/05/28 | 1,162 | 1,162 | 1,126 | 1,132 | -29 | -2.5% | 6,300 |
| 2024/05/27 | 1,168 | 1,179 | 1,153 | 1,161 | -4 | -0.3% | 5,200 |
| 2024/05/24 | 1,189 | 1,189 | 1,152 | 1,165 | +6 | +0.5% | 8,600 |
| 2024/05/23 | 1,161 | 1,161 | 1,153 | 1,159 | -2 | -0.2% | 8,200 |
| 2024/05/22 | 1,193 | 1,193 | 1,161 | 1,161 | -2 | -0.2% | 7,200 |
| 2024/05/21 | 1,199 | 1,199 | 1,163 | 1,163 | -32 | -2.7% | 11,700 |
| 2024/05/20 | 1,196 | 1,200 | 1,181 | 1,195 | +18 | +1.5% | 8,300 |
| 2024/05/17 | 1,163 | 1,177 | 1,163 | 1,177 | +15 | +1.3% | 13,100 |
| 2024/05/16 | 1,191 | 1,193 | 1,161 | 1,162 | -25 | -2.1% | 6,600 |
| 2024/05/15 | 1,206 | 1,213 | 1,186 | 1,187 | -25 | -2.1% | 11,700 |
| 2024/05/14 | 1,203 | 1,216 | 1,200 | 1,212 | +9 | +0.7% | 12,100 |
| 2024/05/13 | 1,219 | 1,232 | 1,190 | 1,203 | +9 | +0.8% | 37,100 |
| 2024/05/10 | 1,206 | 1,207 | 1,194 | 1,194 | -3 | -0.3% | 10,600 |
| 2024/05/09 | 1,199 | 1,201 | 1,185 | 1,197 | +11 | +0.9% | 8,000 |
| 2024/05/08 | 1,225 | 1,225 | 1,186 | 1,186 | -39 | -3.2% | 11,100 |
| 2024/05/07 | 1,232 | 1,232 | 1,211 | 1,225 | +7 | +0.6% | 10,000 |
| 2024/05/02 | 1,205 | 1,238 | 1,205 | 1,218 | +13 | +1.1% | 16,600 |
| 2024/05/01 | 1,215 | 1,219 | 1,195 | 1,205 | -6 | -0.5% | 6,200 |
| 2024/04/30 | 1,158 | 1,218 | 1,158 | 1,211 | +53 | +4.6% | 15,200 |
| 2024/04/26 | 1,162 | 1,178 | 1,153 | 1,158 | -5 | -0.4% | 49,000 |
| 2024/04/25 | 1,184 | 1,190 | 1,156 | 1,163 | -26 | -2.2% | 23,200 |
| 2024/04/24 | 1,205 | 1,214 | 1,189 | 1,189 | -16 | -1.3% | 15,500 |
| 2024/04/23 | 1,198 | 1,221 | 1,192 | 1,205 | +11 | +0.9% | 15,800 |
| 2024/04/22 | 1,161 | 1,199 | 1,158 | 1,194 | +37 | +3.2% | 22,600 |
| 2024/04/19 | 1,187 | 1,201 | 1,141 | 1,157 | -43 | -3.6% | 35,000 |
| 2024/04/18 | 1,192 | 1,208 | 1,188 | 1,200 | +8 | +0.7% | 21,200 |
| 2024/04/17 | 1,186 | 1,211 | 1,186 | 1,192 | +6 | +0.5% | 27,500 |
| 2024/04/16 | 1,235 | 1,252 | 1,185 | 1,186 | -42 | -3.4% | 48,300 |
| 2024/04/15 | 1,223 | 1,300 | 1,223 | 1,228 | +6 | +0.5% | 159,600 |
| 2024/04/12 | 1,210 | 1,222 | 1,200 | 1,222 | +12 | +1% | 10,500 |
| 2024/04/11 | 1,226 | 1,230 | 1,204 | 1,210 | -36 | -2.9% | 15,200 |
| 2024/04/10 | 1,224 | 1,248 | 1,215 | 1,246 | +22 | +1.8% | 11,700 |
| 2024/04/09 | 1,240 | 1,240 | 1,220 | 1,224 | ±0 | ±0% | 9,800 |
| 2024/04/08 | 1,198 | 1,235 | 1,198 | 1,224 | +24 | +2% | 12,000 |
| 2024/04/05 | 1,200 | 1,211 | 1,181 | 1,200 | -11 | -0.9% | 14,200 |
| 2024/04/04 | 1,221 | 1,221 | 1,209 | 1,211 | -10 | -0.8% | 2,900 |
| 2024/04/03 | 1,209 | 1,241 | 1,198 | 1,221 | -2 | -0.2% | 12,400 |
| 2024/04/02 | 1,256 | 1,256 | 1,218 | 1,223 | -22 | -1.8% | 9,400 |
| 2024/04/01 | 1,267 | 1,270 | 1,245 | 1,245 | -19 | -1.5% | 15,400 |
| 2024/03/29 | 1,255 | 1,284 | 1,255 | 1,264 | +9 | +0.7% | 7,900 |
| 2024/03/28 | 1,250 | 1,282 | 1,249 | 1,255 | -22 | -1.7% | 30,100 |
| 2024/03/27 | 1,282 | 1,313 | 1,270 | 1,277 | -65 | -4.8% | 68,800 |
| 2024/03/26 | 1,333 | 1,373 | 1,261 | 1,342 | +205 | +18% | 353,000 |
| 2024/03/25 | 1,146 | 1,150 | 1,131 | 1,137 | -19 | -1.6% | 17,900 |
251～
300
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
