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 |
|---|---|---|---|---|---|---|---|
| 2008/08/18 | 1,710 | 1,745 | 1,710 | 1,745 | +60 | +3.6% | 6,400 |
| 2008/08/15 | 1,700 | 1,710 | 1,685 | 1,685 | -15 | -0.9% | 5,200 |
| 2008/08/14 | 1,730 | 1,755 | 1,700 | 1,700 | -30 | -1.7% | 5,800 |
| 2008/08/13 | 1,745 | 1,750 | 1,730 | 1,730 | -15 | -0.9% | 7,200 |
| 2008/08/12 | 1,755 | 1,780 | 1,745 | 1,745 | -10 | -0.6% | 5,400 |
| 2008/08/11 | 1,765 | 1,780 | 1,755 | 1,755 | ±0 | ±0% | 5,200 |
| 2008/08/08 | 1,750 | 1,775 | 1,750 | 1,755 | -10 | -0.6% | 7,800 |
| 2008/08/07 | 1,795 | 1,795 | 1,760 | 1,765 | -30 | -1.7% | 9,400 |
| 2008/08/06 | 1,785 | 1,795 | 1,785 | 1,795 | +20 | +1.1% | 8,400 |
| 2008/08/05 | 1,755 | 1,785 | 1,755 | 1,775 | +20 | +1.1% | 6,800 |
| 2008/08/04 | 1,760 | 1,780 | 1,745 | 1,755 | +5 | +0.3% | 7,200 |
| 2008/08/01 | 1,795 | 1,795 | 1,735 | 1,750 | -40 | -2.2% | 7,400 |
| 2008/07/31 | 1,775 | 1,810 | 1,755 | 1,790 | +25 | +1.4% | 12,400 |
| 2008/07/30 | 1,710 | 1,765 | 1,710 | 1,765 | +80 | +4.7% | 8,200 |
| 2008/07/29 | 1,685 | 1,710 | 1,675 | 1,685 | -15 | -0.9% | 7,600 |
| 2008/07/28 | 1,720 | 1,745 | 1,700 | 1,700 | -10 | -0.6% | 6,600 |
| 2008/07/25 | 1,745 | 1,760 | 1,710 | 1,710 | -20 | -1.2% | 8,600 |
| 2008/07/24 | 1,705 | 1,730 | 1,700 | 1,730 | +65 | +3.9% | 8,600 |
| 2008/07/23 | 1,655 | 1,685 | 1,655 | 1,665 | +10 | +0.6% | 6,400 |
| 2008/07/22 | 1,650 | 1,655 | 1,605 | 1,655 | +30 | +1.8% | 10,600 |
| 2008/07/18 | 1,630 | 1,635 | 1,625 | 1,625 | -5 | -0.3% | 6,200 |
| 2008/07/17 | 1,620 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 7,000 |
| 2008/07/16 | 1,595 | 1,635 | 1,595 | 1,610 | +10 | +0.6% | 8,200 |
| 2008/07/15 | 1,620 | 1,635 | 1,600 | 1,600 | -20 | -1.2% | 7,200 |
| 2008/07/14 | 1,610 | 1,635 | 1,600 | 1,620 | +10 | +0.6% | 12,800 |
| 2008/07/11 | 1,595 | 1,620 | 1,565 | 1,610 | +5 | +0.3% | 9,600 |
| 2008/07/10 | 1,640 | 1,640 | 1,600 | 1,605 | -10 | -0.6% | 5,200 |
| 2008/07/09 | 1,620 | 1,640 | 1,600 | 1,615 | +15 | +0.9% | 8,400 |
| 2008/07/08 | 1,625 | 1,625 | 1,595 | 1,600 | -35 | -2.1% | 7,800 |
| 2008/07/07 | 1,670 | 1,670 | 1,625 | 1,635 | +25 | +1.6% | 8,600 |
| 2008/07/04 | 1,610 | 1,615 | 1,585 | 1,610 | +5 | +0.3% | 5,400 |
| 2008/07/03 | 1,600 | 1,625 | 1,595 | 1,605 | -15 | -0.9% | 8,600 |
| 2008/07/02 | 1,645 | 1,645 | 1,615 | 1,620 | -25 | -1.5% | 5,000 |
| 2008/07/01 | 1,640 | 1,650 | 1,640 | 1,645 | +10 | +0.6% | 2,600 |
| 2008/06/30 | 1,635 | 1,650 | 1,630 | 1,635 | +10 | +0.6% | 4,600 |
| 2008/06/27 | 1,635 | 1,640 | 1,625 | 1,625 | -20 | -1.2% | 4,600 |
| 2008/06/26 | 1,655 | 1,655 | 1,640 | 1,645 | -10 | -0.6% | 5,000 |
| 2008/06/25 | 1,665 | 1,670 | 1,630 | 1,655 | +15 | +0.9% | 9,600 |
| 2008/06/24 | 1,650 | 1,670 | 1,635 | 1,640 | +15 | +0.9% | 9,600 |
| 2008/06/23 | 1,615 | 1,630 | 1,600 | 1,625 | -10 | -0.6% | 5,400 |
| 2008/06/20 | 1,645 | 1,650 | 1,635 | 1,635 | -10 | -0.6% | 11,200 |
| 2008/06/19 | 1,660 | 1,670 | 1,635 | 1,645 | -25 | -1.5% | 15,200 |
| 2008/06/18 | 1,670 | 1,670 | 1,655 | 1,670 | ±0 | ±0% | 6,200 |
| 2008/06/17 | 1,670 | 1,695 | 1,660 | 1,670 | +25 | +1.5% | 7,800 |
| 2008/06/16 | 1,635 | 1,665 | 1,625 | 1,645 | +5 | +0.3% | 5,400 |
| 2008/06/13 | 1,655 | 1,655 | 1,615 | 1,640 | -55 | -3.2% | 24,800 |
| 2008/06/12 | 1,695 | 1,780 | 1,665 | 1,695 | +50 | +3% | 34,000 |
| 2008/06/11 | 1,640 | 1,655 | 1,635 | 1,645 | +10 | +0.6% | 6,400 |
| 2008/06/10 | 1,655 | 1,660 | 1,625 | 1,635 | +5 | +0.3% | 9,400 |
| 2008/06/09 | 1,650 | 1,650 | 1,615 | 1,630 | -45 | -2.7% | 13,200 |
4151～
4200
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
