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 |
|---|---|---|---|---|---|---|---|
| 2008/10/30 | 1,620 | 1,770 | 1,600 | 1,770 | +175 | +11% | 36,200 |
| 2008/10/29 | 1,630 | 1,745 | 1,595 | 1,595 | +15 | +0.9% | 42,200 |
| 2008/10/28 | 1,520 | 1,580 | 1,470 | 1,580 | +30 | +1.9% | 27,400 |
| 2008/10/27 | 1,545 | 1,560 | 1,525 | 1,550 | -15 | -1% | 24,200 |
| 2008/10/24 | 1,615 | 1,620 | 1,560 | 1,565 | -50 | -3.1% | 26,600 |
| 2008/10/23 | 1,590 | 1,615 | 1,510 | 1,615 | +25 | +1.6% | 32,600 |
| 2008/10/22 | 1,605 | 1,640 | 1,590 | 1,590 | -15 | -0.9% | 23,000 |
| 2008/10/21 | 1,565 | 1,620 | 1,565 | 1,605 | +40 | +2.6% | 25,200 |
| 2008/10/20 | 1,435 | 1,565 | 1,435 | 1,565 | +180 | +13% | 17,200 |
| 2008/10/17 | 1,345 | 1,390 | 1,335 | 1,385 | +120 | +9.5% | 21,000 |
| 2008/10/16 | 1,220 | 1,275 | 1,190 | 1,265 | +35 | +2.8% | 21,600 |
| 2008/10/15 | 1,170 | 1,230 | 1,165 | 1,230 | +75 | +6.5% | 15,800 |
| 2008/10/14 | 1,175 | 1,240 | 1,135 | 1,155 | +35 | +3.1% | 19,000 |
| 2008/10/10 | 1,075 | 1,125 | 1,050 | 1,120 | +30 | +2.8% | 11,800 |
| 2008/10/09 | 1,090 | 1,115 | 1,015 | 1,090 | +35 | +3.3% | 16,000 |
| 2008/10/08 | 1,105 | 1,140 | 1,050 | 1,055 | -65 | -5.8% | 18,600 |
| 2008/10/07 | 1,150 | 1,185 | 1,110 | 1,120 | -120 | -9.7% | 15,000 |
| 2008/10/06 | 1,300 | 1,315 | 1,240 | 1,240 | -55 | -4.2% | 12,200 |
| 2008/10/03 | 1,300 | 1,360 | 1,285 | 1,295 | -20 | -1.5% | 8,600 |
| 2008/10/02 | 1,350 | 1,355 | 1,310 | 1,315 | ±0 | ±0% | 7,200 |
| 2008/10/01 | 1,355 | 1,375 | 1,315 | 1,315 | -15 | -1.1% | 9,800 |
| 2008/09/30 | 1,335 | 1,335 | 1,300 | 1,330 | -25 | -1.8% | 7,200 |
| 2008/09/29 | 1,400 | 1,415 | 1,350 | 1,355 | -45 | -3.2% | 16,000 |
| 2008/09/26 | 1,435 | 1,435 | 1,385 | 1,400 | -25 | -1.8% | 16,800 |
| 2008/09/25 | 1,455 | 1,455 | 1,410 | 1,425 | -25 | -1.7% | 9,400 |
| 2008/09/24 | 1,450 | 1,460 | 1,430 | 1,450 | +25 | +1.8% | 8,800 |
| 2008/09/22 | 1,405 | 1,465 | 1,405 | 1,425 | +45 | +3.3% | 11,000 |
| 2008/09/19 | 1,380 | 1,385 | 1,315 | 1,380 | -75 | -5.2% | 30,400 |
| 2008/09/18 | 1,435 | 1,465 | 1,435 | 1,455 | -5 | -0.3% | 8,400 |
| 2008/09/17 | 1,485 | 1,500 | 1,445 | 1,460 | -5 | -0.3% | 4,800 |
| 2008/09/16 | 1,445 | 1,510 | 1,445 | 1,465 | -105 | -6.7% | 8,000 |
| 2008/09/12 | 1,560 | 1,585 | 1,550 | 1,570 | ±0 | ±0% | 10,800 |
| 2008/09/11 | 1,605 | 1,625 | 1,565 | 1,570 | -40 | -2.5% | 4,600 |
| 2008/09/10 | 1,560 | 1,610 | 1,560 | 1,610 | +25 | +1.6% | 5,400 |
| 2008/09/09 | 1,595 | 1,600 | 1,580 | 1,585 | -15 | -0.9% | 4,800 |
| 2008/09/08 | 1,570 | 1,615 | 1,570 | 1,600 | +35 | +2.2% | 4,800 |
| 2008/09/05 | 1,575 | 1,585 | 1,560 | 1,565 | -65 | -4% | 7,400 |
| 2008/09/04 | 1,665 | 1,665 | 1,630 | 1,630 | -35 | -2.1% | 4,600 |
| 2008/09/03 | 1,655 | 1,675 | 1,655 | 1,665 | +35 | +2.1% | 2,600 |
| 2008/09/02 | 1,660 | 1,675 | 1,625 | 1,630 | -25 | -1.5% | 6,400 |
| 2008/09/01 | 1,700 | 1,700 | 1,655 | 1,655 | -60 | -3.5% | 5,400 |
| 2008/08/29 | 1,725 | 1,755 | 1,710 | 1,715 | +5 | +0.3% | 10,400 |
| 2008/08/28 | 1,725 | 1,725 | 1,710 | 1,710 | ±0 | ±0% | 3,000 |
| 2008/08/27 | 1,750 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 9,000 |
| 2008/08/26 | 1,705 | 1,750 | 1,705 | 1,750 | +5 | +0.3% | 13,200 |
| 2008/08/25 | 1,740 | 1,765 | 1,735 | 1,745 | ±0 | ±0% | 45,200 |
| 2008/08/22 | 1,740 | 1,745 | 1,725 | 1,745 | +30 | +1.7% | 10,400 |
| 2008/08/21 | 1,740 | 1,740 | 1,710 | 1,715 | -20 | -1.2% | 6,200 |
| 2008/08/20 | 1,730 | 1,735 | 1,705 | 1,735 | +5 | +0.3% | 7,200 |
| 2008/08/19 | 1,745 | 1,745 | 1,710 | 1,730 | -15 | -0.9% | 10,000 |
4101～
4150
件表示中 / 7010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 | 178,000円 | +0.6% | +11.9% | 2.25% | 12.37倍 | 0.51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 |
| ムサシ | 205,900円 | -0.1% | -59.4% | 1.75% | 12.23倍 | 0.41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 |
| 英 和 | 246,300円 | +2.9% | +2.3% | 3.25% | 7.95倍 | 0.92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 |
| 星医療 | 458,000円 | +1.1% | +4.3% | 1.53% | 9.69倍 | 0.78倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 中央魚 | 361,500円 | +0.1% | +2.6% | 3.32% | 5.78倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
