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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 3,425 | 3,440 | 3,335 | 3,390 | -20 | -0.6% | 94,000 |
| 2006/08/02 | 3,260 | 3,465 | 3,245 | 3,410 | +155 | +4.8% | 117,600 |
| 2006/08/01 | 3,215 | 3,255 | 3,175 | 3,255 | +30 | +0.9% | 35,800 |
| 2006/07/31 | 3,270 | 3,275 | 3,215 | 3,225 | +25 | +0.8% | 38,200 |
| 2006/07/28 | 3,090 | 3,240 | 3,090 | 3,200 | +130 | +4.2% | 78,800 |
| 2006/07/27 | 3,030 | 3,075 | 3,010 | 3,070 | +25 | +0.8% | 31,200 |
| 2006/07/26 | 3,055 | 3,070 | 3,045 | 3,045 | -30 | -1% | 22,400 |
| 2006/07/25 | 3,145 | 3,145 | 3,025 | 3,075 | -60 | -1.9% | 45,000 |
| 2006/07/24 | 3,190 | 3,190 | 3,125 | 3,135 | +35 | +1.1% | 69,400 |
| 2006/07/21 | 3,000 | 3,115 | 2,960 | 3,100 | +55 | +1.8% | 48,800 |
| 2006/07/20 | 3,000 | 3,045 | 2,950 | 3,045 | +45 | +1.5% | 65,400 |
| 2006/07/19 | 3,075 | 3,140 | 2,985 | 3,000 | -50 | -1.6% | 72,200 |
| 2006/07/18 | 3,260 | 3,275 | 3,010 | 3,050 | -290 | -8.7% | 142,000 |
| 2006/07/14 | 3,380 | 3,380 | 3,330 | 3,340 | -40 | -1.2% | 65,000 |
| 2006/07/13 | 3,355 | 3,405 | 3,350 | 3,380 | -10 | -0.3% | 76,000 |
| 2006/07/12 | 3,465 | 3,465 | 3,385 | 3,390 | -65 | -1.9% | 59,000 |
| 2006/07/11 | 3,450 | 3,495 | 3,440 | 3,455 | +10 | +0.3% | 42,200 |
| 2006/07/10 | 3,420 | 3,445 | 3,390 | 3,445 | -15 | -0.4% | 51,400 |
| 2006/07/07 | 3,455 | 3,470 | 3,435 | 3,460 | -15 | -0.4% | 61,800 |
| 2006/07/06 | 3,455 | 3,475 | 3,445 | 3,475 | +25 | +0.7% | 70,000 |
| 2006/07/05 | 3,425 | 3,460 | 3,375 | 3,450 | -20 | -0.6% | 153,600 |
| 2006/07/04 | 3,550 | 3,550 | 3,415 | 3,470 | -110 | -3.1% | 262,400 |
| 2006/07/03 | 3,620 | 3,650 | 3,550 | 3,580 | -35 | -1% | 118,800 |
| 2006/06/30 | 3,610 | 3,635 | 3,610 | 3,615 | -30 | -0.8% | 47,400 |
| 2006/06/29 | 3,650 | 3,690 | 3,600 | 3,645 | +10 | +0.3% | 186,800 |
| 2006/06/28 | 3,550 | 3,665 | 3,550 | 3,635 | +65 | +1.8% | 135,400 |
| 2006/06/27 | 3,565 | 3,605 | 3,540 | 3,570 | +20 | +0.6% | 44,000 |
| 2006/06/26 | 3,565 | 3,575 | 3,470 | 3,550 | -35 | -1% | 130,400 |
| 2006/06/23 | 3,590 | 3,595 | 3,565 | 3,585 | -15 | -0.4% | 42,200 |
| 2006/06/22 | 3,575 | 3,615 | 3,570 | 3,600 | +55 | +1.6% | 83,400 |
| 2006/06/21 | 3,585 | 3,595 | 3,530 | 3,545 | -45 | -1.3% | 72,400 |
| 2006/06/20 | 3,625 | 3,680 | 3,570 | 3,590 | -45 | -1.2% | 189,000 |
| 2006/06/19 | 3,475 | 3,635 | 3,455 | 3,635 | +190 | +5.5% | 174,800 |
| 2006/06/16 | 3,380 | 3,480 | 3,375 | 3,445 | +90 | +2.7% | 187,400 |
| 2006/06/15 | 3,285 | 3,390 | 3,280 | 3,355 | +20 | +0.6% | 115,400 |
| 2006/06/14 | 3,315 | 3,375 | 3,285 | 3,335 | -75 | -2.2% | 148,000 |
| 2006/06/13 | 3,430 | 3,440 | 3,400 | 3,410 | -40 | -1.2% | 56,600 |
| 2006/06/12 | 3,440 | 3,460 | 3,415 | 3,450 | ±0 | ±0% | 72,600 |
| 2006/06/09 | 3,415 | 3,460 | 3,380 | 3,450 | +50 | +1.5% | 120,400 |
| 2006/06/08 | 3,460 | 3,470 | 3,335 | 3,400 | -110 | -3.1% | 163,000 |
| 2006/06/07 | 3,450 | 3,600 | 3,445 | 3,510 | +90 | +2.6% | 186,200 |
| 2006/06/06 | 3,325 | 3,440 | 3,310 | 3,420 | +90 | +2.7% | 88,000 |
| 2006/06/05 | 3,350 | 3,365 | 3,330 | 3,330 | -10 | -0.3% | 58,000 |
| 2006/06/02 | 3,330 | 3,350 | 3,225 | 3,340 | +35 | +1.1% | 123,000 |
| 2006/06/01 | 3,200 | 3,340 | 3,200 | 3,305 | +110 | +3.4% | 147,600 |
| 2006/05/31 | 3,175 | 3,230 | 3,175 | 3,195 | ±0 | ±0% | 76,200 |
| 2006/05/30 | 3,215 | 3,225 | 3,180 | 3,195 | +5 | +0.2% | 83,200 |
| 2006/05/29 | 3,200 | 3,235 | 3,175 | 3,190 | -35 | -1.1% | 74,000 |
| 2006/05/26 | 3,140 | 3,230 | 3,140 | 3,225 | +85 | +2.7% | 76,200 |
| 2006/05/25 | 3,130 | 3,275 | 3,100 | 3,140 | +50 | +1.6% | 203,200 |
4651～
4700
件表示中 / 7008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 | 176,000円 | +0.6% | +11.9% | 2.27% | 12.23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 |
| 星医療 | 456,000円 | +1.1% | +4.3% | 1.54% | 9.65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 | 365,000円 | +0.1% | +2.6% | 3.29% | 5.83倍 | 0.46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 |
| 蔵王産業 | 242,000円 | +10.1% | +21.1% | 4.13% | 17.77倍 | 1.02倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 99,100円 | +8.2% | +999.9% | 0.40% | 142.18倍 | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
