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 |
|---|---|---|---|---|---|---|---|
| 2006/10/17 | 3,065 | 3,065 | 3,010 | 3,025 | -10 | -0.3% | 12,800 |
| 2006/10/16 | 2,935 | 3,040 | 2,925 | 3,035 | +105 | +3.6% | 43,800 |
| 2006/10/13 | 2,950 | 2,950 | 2,900 | 2,930 | ±0 | ±0% | 37,800 |
| 2006/10/12 | 2,810 | 2,945 | 2,810 | 2,930 | +75 | +2.6% | 41,800 |
| 2006/10/11 | 2,890 | 2,930 | 2,825 | 2,855 | -75 | -2.6% | 28,600 |
| 2006/10/10 | 2,965 | 3,000 | 2,930 | 2,930 | -85 | -2.8% | 18,600 |
| 2006/10/06 | 3,025 | 3,025 | 3,000 | 3,015 | -15 | -0.5% | 11,000 |
| 2006/10/05 | 3,050 | 3,055 | 3,030 | 3,030 | +5 | +0.2% | 18,600 |
| 2006/10/04 | 3,040 | 3,095 | 3,010 | 3,025 | -10 | -0.3% | 37,800 |
| 2006/10/03 | 3,045 | 3,045 | 3,015 | 3,035 | ±0 | ±0% | 12,600 |
| 2006/10/02 | 2,990 | 3,050 | 2,940 | 3,035 | +70 | +2.4% | 26,200 |
| 2006/09/29 | 3,045 | 3,065 | 2,955 | 2,965 | -105 | -3.4% | 48,600 |
| 2006/09/28 | 2,870 | 3,070 | 2,820 | 3,070 | +195 | +6.8% | 32,800 |
| 2006/09/27 | 2,745 | 2,890 | 2,730 | 2,875 | +75 | +2.7% | 24,600 |
| 2006/09/26 | 2,840 | 2,840 | 2,740 | 2,800 | -50 | -1.8% | 9,000 |
| 2006/09/25 | 2,870 | 2,870 | 2,800 | 2,850 | -20 | -0.7% | 9,200 |
| 2006/09/22 | 2,865 | 2,890 | 2,840 | 2,870 | -5 | -0.2% | 23,600 |
| 2006/09/21 | 2,905 | 2,915 | 2,870 | 2,875 | -25 | -0.9% | 6,600 |
| 2006/09/20 | 2,935 | 2,935 | 2,880 | 2,900 | -35 | -1.2% | 10,000 |
| 2006/09/19 | 2,870 | 2,940 | 2,870 | 2,935 | -20 | -0.7% | 19,400 |
| 2006/09/15 | 2,965 | 2,965 | 2,925 | 2,955 | -10 | -0.3% | 19,000 |
| 2006/09/14 | 2,875 | 2,985 | 2,850 | 2,965 | +75 | +2.6% | 40,000 |
| 2006/09/13 | 3,015 | 3,020 | 2,875 | 2,890 | -125 | -4.1% | 59,000 |
| 2006/09/12 | 3,075 | 3,075 | 3,015 | 3,015 | -25 | -0.8% | 41,000 |
| 2006/09/11 | 3,015 | 3,040 | 3,010 | 3,040 | +25 | +0.8% | 22,400 |
| 2006/09/08 | 3,005 | 3,035 | 3,000 | 3,015 | -5 | -0.2% | 28,000 |
| 2006/09/07 | 3,065 | 3,085 | 3,010 | 3,020 | -80 | -2.6% | 56,400 |
| 2006/09/06 | 3,145 | 3,150 | 3,100 | 3,100 | -65 | -2.1% | 32,200 |
| 2006/09/05 | 3,200 | 3,200 | 3,155 | 3,165 | -15 | -0.5% | 21,000 |
| 2006/09/04 | 3,125 | 3,190 | 3,125 | 3,180 | +60 | +1.9% | 27,200 |
| 2006/09/01 | 3,105 | 3,135 | 3,100 | 3,120 | +15 | +0.5% | 14,000 |
| 2006/08/31 | 3,100 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 21,000 |
| 2006/08/30 | 3,110 | 3,130 | 3,080 | 3,130 | -10 | -0.3% | 21,600 |
| 2006/08/29 | 3,160 | 3,170 | 3,095 | 3,140 | -20 | -0.6% | 32,800 |
| 2006/08/28 | 3,135 | 3,195 | 3,110 | 3,160 | +35 | +1.1% | 43,200 |
| 2006/08/25 | 3,140 | 3,145 | 3,100 | 3,125 | -10 | -0.3% | 39,000 |
| 2006/08/24 | 3,140 | 3,140 | 3,105 | 3,135 | -5 | -0.2% | 29,800 |
| 2006/08/23 | 3,160 | 3,160 | 3,125 | 3,140 | -20 | -0.6% | 14,600 |
| 2006/08/22 | 3,165 | 3,180 | 3,110 | 3,160 | ±0 | ±0% | 32,000 |
| 2006/08/21 | 3,225 | 3,230 | 3,145 | 3,160 | -60 | -1.9% | 19,000 |
| 2006/08/18 | 3,260 | 3,260 | 3,195 | 3,220 | -30 | -0.9% | 48,200 |
| 2006/08/17 | 3,255 | 3,300 | 3,225 | 3,250 | ±0 | ±0% | 41,600 |
| 2006/08/16 | 3,190 | 3,250 | 3,175 | 3,250 | +60 | +1.9% | 34,200 |
| 2006/08/15 | 3,200 | 3,235 | 3,185 | 3,190 | +20 | +0.6% | 22,000 |
| 2006/08/14 | 3,150 | 3,175 | 3,105 | 3,170 | ±0 | ±0% | 21,000 |
| 2006/08/11 | 3,210 | 3,230 | 3,135 | 3,170 | -35 | -1.1% | 38,400 |
| 2006/08/10 | 3,185 | 3,260 | 3,175 | 3,205 | +30 | +0.9% | 28,400 |
| 2006/08/09 | 3,190 | 3,190 | 3,100 | 3,175 | -35 | -1.1% | 36,200 |
| 2006/08/08 | 3,225 | 3,235 | 3,165 | 3,210 | -40 | -1.2% | 32,200 |
| 2006/08/07 | 3,300 | 3,360 | 3,250 | 3,250 | -85 | -2.5% | 23,200 |
4601～
4650
件表示中 / 7009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 | 177,400円 | +0.6% | +11.9% | 2.25% | 12.33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 |
| 英 和 | 245,700円 | +2.9% | +2.3% | 3.26% | 7.93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 |
| ムサシ | 197,100円 | -0.1% | -59.4% | 1.83% | 11.71倍 | 0.40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 |
| 星医療 | 455,000円 | +1.1% | +4.3% | 1.54% | 9.63倍 | 0.77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 | 360,000円 | +0.1% | +2.6% | 3.33% | 5.75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
