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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,850 | 1,850 | 1,835 | 1,840 | -35 | -1.9% | 2,600 |
| 2010/09/30 | 1,850 | 1,875 | 1,850 | 1,875 | -10 | -0.5% | 3,000 |
| 2010/09/29 | 1,850 | 1,885 | 1,850 | 1,885 | +45 | +2.4% | 4,000 |
| 2010/09/28 | 1,835 | 1,840 | 1,835 | 1,840 | +5 | +0.3% | 800 |
| 2010/09/27 | 1,840 | 1,840 | 1,790 | 1,835 | -10 | -0.5% | 3,600 |
| 2010/09/24 | 1,865 | 1,865 | 1,825 | 1,845 | +15 | +0.8% | 7,200 |
| 2010/09/22 | 1,845 | 1,850 | 1,810 | 1,830 | -15 | -0.8% | 6,800 |
| 2010/09/21 | 1,880 | 1,880 | 1,825 | 1,845 | -155 | -7.8% | 10,800 |
| 2010/09/17 | 1,930 | 2,000 | 1,930 | 2,000 | +70 | +3.6% | 5,600 |
| 2010/09/16 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 400 |
| 2010/09/15 | 1,950 | 1,950 | 1,930 | 1,950 | +25 | +1.3% | 3,200 |
| 2010/09/14 | 1,935 | 1,935 | 1,925 | 1,925 | +10 | +0.5% | 1,000 |
| 2010/09/13 | 1,965 | 1,965 | 1,915 | 1,915 | -20 | -1% | 1,800 |
| 2010/09/10 | 1,935 | 1,960 | 1,925 | 1,935 | +40 | +2.1% | 9,800 |
| 2010/09/09 | 1,855 | 1,895 | 1,855 | 1,895 | +45 | +2.4% | 1,200 |
| 2010/09/08 | 1,855 | 1,855 | 1,850 | 1,850 | - | - | 1,200 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 1,840 | 1,855 | 1,840 | 1,855 | +15 | +0.8% | 3,200 |
| 2010/09/03 | 1,815 | 1,850 | 1,810 | 1,840 | +20 | +1.1% | 3,400 |
| 2010/09/02 | 1,840 | 1,850 | 1,795 | 1,820 | -5 | -0.3% | 3,000 |
| 2010/09/01 | 1,805 | 1,830 | 1,795 | 1,825 | +15 | +0.8% | 6,200 |
| 2010/08/31 | 1,900 | 1,900 | 1,810 | 1,810 | -95 | -5% | 3,600 |
| 2010/08/30 | 1,905 | 1,905 | 1,890 | 1,905 | +20 | +1.1% | 4,400 |
| 2010/08/27 | 1,920 | 1,920 | 1,860 | 1,885 | -55 | -2.8% | 12,200 |
| 2010/08/26 | 1,920 | 1,940 | 1,915 | 1,940 | +10 | +0.5% | 20,800 |
| 2010/08/25 | 1,930 | 1,950 | 1,915 | 1,930 | -5 | -0.3% | 4,000 |
| 2010/08/24 | 1,935 | 1,935 | 1,930 | 1,935 | ±0 | ±0% | 4,000 |
| 2010/08/23 | 1,935 | 1,935 | 1,925 | 1,935 | ±0 | ±0% | 5,000 |
| 2010/08/20 | 1,945 | 1,955 | 1,925 | 1,935 | -25 | -1.3% | 7,200 |
| 2010/08/19 | 1,960 | 1,970 | 1,955 | 1,960 | ±0 | ±0% | 3,400 |
| 2010/08/18 | 1,955 | 1,960 | 1,945 | 1,960 | ±0 | ±0% | 2,000 |
| 2010/08/17 | 1,970 | 1,970 | 1,945 | 1,960 | +15 | +0.8% | 1,800 |
| 2010/08/16 | 1,945 | 1,945 | 1,945 | 1,945 | -15 | -0.8% | 1,200 |
| 2010/08/13 | 1,960 | 1,975 | 1,960 | 1,960 | +5 | +0.3% | 2,000 |
| 2010/08/12 | 1,965 | 1,965 | 1,955 | 1,955 | -15 | -0.8% | 1,800 |
| 2010/08/11 | 2,000 | 2,000 | 1,970 | 1,970 | -20 | -1% | 4,200 |
| 2010/08/10 | 1,955 | 1,990 | 1,950 | 1,990 | +20 | +1% | 2,200 |
| 2010/08/09 | 1,970 | 1,990 | 1,950 | 1,970 | ±0 | ±0% | 6,000 |
| 2010/08/06 | 1,965 | 1,970 | 1,935 | 1,970 | +15 | +0.8% | 2,400 |
| 2010/08/05 | 1,945 | 1,965 | 1,945 | 1,955 | -5 | -0.3% | 800 |
| 2010/08/04 | 1,975 | 1,975 | 1,960 | 1,960 | -15 | -0.8% | 3,600 |
| 2010/08/03 | 1,940 | 1,975 | 1,940 | 1,975 | +35 | +1.8% | 2,200 |
| 2010/08/02 | 1,915 | 1,940 | 1,915 | 1,940 | +5 | +0.3% | 2,600 |
| 2010/07/30 | 1,985 | 1,985 | 1,930 | 1,935 | -50 | -2.5% | 3,000 |
| 2010/07/29 | 2,000 | 2,000 | 1,985 | 1,985 | -10 | -0.5% | 1,800 |
| 2010/07/28 | 1,965 | 1,995 | 1,965 | 1,995 | +45 | +2.3% | 1,400 |
| 2010/07/27 | 1,920 | 1,960 | 1,920 | 1,950 | +10 | +0.5% | 1,400 |
| 2010/07/26 | 1,915 | 1,940 | 1,915 | 1,940 | -15 | -0.8% | 1,800 |
| 2010/07/23 | 2,000 | 2,000 | 1,955 | 1,955 | -35 | -1.8% | 4,000 |
| 2010/07/22 | 1,970 | 1,990 | 1,970 | 1,990 | +20 | +1% | 2,000 |
3601～
3650
件表示中 / 6978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 | 154,200円 | +0.6% | +11.9% | 2.59% | 10.70倍 | 0.44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 | 223,000円 | +2.9% | +2.3% | 3.59% | 7.20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 |
| ジーデップ | 265,500円 | +49.5% | +19.8% | 0.87% | 27.14倍 | 5.43倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 大丸エナ | 173,900円 | +0.3% | +4.7% | 1.55% | 15.48倍 | 0.89倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 199,300円 | +12.6% | +23.6% | 1.81% | 19.37倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
