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 |
|---|---|---|---|---|---|---|---|
| 2005/11/09 | 2,130 | 2,130 | 2,093.3 | 2,100 | -3.3 | -0.2% | 11,100 |
| 2005/11/08 | 2,056.7 | 2,123.3 | 2,056.7 | 2,103.3 | +50 | +2.4% | 30,600 |
| 2005/11/07 | 2,066.7 | 2,083.3 | 2,040 | 2,053.3 | -16.7 | -0.8% | 14,700 |
| 2005/11/04 | 2,090 | 2,093.3 | 2,070 | 2,070 | -20 | -1% | 7,200 |
| 2005/11/02 | 2,133.3 | 2,133.3 | 2,090 | 2,090 | -43.3 | -2% | 5,400 |
| 2005/11/01 | 2,046.7 | 2,133.3 | 2,046.7 | 2,133.3 | +66.6 | +3.2% | 9,600 |
| 2005/10/31 | 2,070 | 2,083.3 | 2,066.7 | 2,066.7 | -6.6 | -0.3% | 5,400 |
| 2005/10/28 | 2,070 | 2,093.3 | 2,053.3 | 2,073.3 | +6.6 | +0.3% | 14,400 |
| 2005/10/27 | 2,050 | 2,066.7 | 2,016.7 | 2,066.7 | +50 | +2.5% | 6,900 |
| 2005/10/26 | 2,040 | 2,096.7 | 2,010 | 2,016.7 | -23.3 | -1.1% | 20,700 |
| 2005/10/25 | 2,060 | 2,066.7 | 2,030 | 2,040 | +6.7 | +0.3% | 13,500 |
| 2005/10/24 | 2,053.3 | 2,056.7 | 2,033.3 | 2,033.3 | ±0 | ±0% | 5,700 |
| 2005/10/21 | 2,030 | 2,056.7 | 2,030 | 2,033.3 | -13.4 | -0.7% | 7,200 |
| 2005/10/20 | 2,060 | 2,066.7 | 2,036.7 | 2,046.7 | ±0 | ±0% | 12,000 |
| 2005/10/19 | 2,043.3 | 2,050 | 2,026.7 | 2,046.7 | +6.7 | +0.3% | 10,200 |
| 2005/10/18 | 2,046.7 | 2,063.3 | 2,040 | 2,040 | +3.3 | +0.2% | 10,800 |
| 2005/10/17 | 2,063.3 | 2,113.3 | 2,036.7 | 2,036.7 | -23.3 | -1.1% | 17,100 |
| 2005/10/14 | 2,063.3 | 2,066.7 | 2,010 | 2,060 | -6.7 | -0.3% | 12,000 |
| 2005/10/13 | 2,060 | 2,080 | 2,050 | 2,066.7 | +3.4 | +0.2% | 11,100 |
| 2005/10/12 | 2,066.7 | 2,066.7 | 2,046.7 | 2,063.3 | +23.3 | +1.1% | 11,100 |
| 2005/10/11 | 2,086.7 | 2,086.7 | 2,036.7 | 2,040 | -13.3 | -0.6% | 7,800 |
| 2005/10/07 | 2,193.3 | 2,193.3 | 1,986.7 | 2,053.3 | -106.7 | -4.9% | 40,500 |
| 2005/10/06 | 2,203.3 | 2,203.3 | 2,140 | 2,160 | -70 | -3.1% | 10,500 |
| 2005/10/05 | 2,230 | 2,236.7 | 2,200 | 2,230 | ±0 | ±0% | 16,500 |
| 2005/10/04 | 2,220 | 2,243.3 | 2,216.7 | 2,230 | +6.7 | +0.3% | 6,300 |
| 2005/10/03 | 2,210 | 2,233.3 | 2,206.7 | 2,223.3 | -33.4 | -1.5% | 9,000 |
| 2005/09/30 | 2,240 | 2,263.3 | 2,200 | 2,256.7 | +20 | +0.9% | 17,100 |
| 2005/09/29 | 2,223.3 | 2,236.7 | 2,190 | 2,236.7 | +10 | +0.4% | 12,000 |
| 2005/09/28 | 2,146.7 | 2,276.7 | 2,133.3 | 2,226.7 | +93.4 | +4.4% | 19,800 |
| 2005/09/27 | 2,113.3 | 2,146.7 | 2,100 | 2,133.3 | +20 | +0.9% | 9,600 |
| 2005/09/26 | 2,146.7 | 2,146.7 | 2,113.3 | 2,113.3 | -30 | -1.4% | 10,800 |
| 2005/09/22 | 2,140 | 2,143.3 | 2,100 | 2,143.3 | +36.6 | +1.7% | 20,700 |
| 2005/09/21 | 2,133.3 | 2,150 | 2,100 | 2,106.7 | ±0 | ±0% | 6,000 |
| 2005/09/20 | 2,066.7 | 2,113.3 | 2,046.7 | 2,106.7 | +60 | +2.9% | 19,800 |
| 2005/09/16 | 2,050 | 2,056.7 | 2,033.3 | 2,046.7 | ±0 | ±0% | 11,700 |
| 2005/09/15 | 2,033.3 | 2,053.3 | 2,020 | 2,046.7 | -6.6 | -0.3% | 12,600 |
| 2005/09/14 | 2,030 | 2,056.7 | 2,026.7 | 2,053.3 | +23.3 | +1.1% | 9,900 |
| 2005/09/13 | 2,023.3 | 2,030 | 2,006.7 | 2,030 | -6.7 | -0.3% | 9,300 |
| 2005/09/12 | 2,053.3 | 2,053.3 | 2,036.7 | 2,036.7 | -3.3 | -0.2% | 5,700 |
| 2005/09/09 | 2,043.3 | 2,050 | 2,020 | 2,040 | +6.7 | +0.3% | 32,100 |
| 2005/09/08 | 2,020 | 2,033.3 | 2,013.3 | 2,033.3 | +16.6 | +0.8% | 8,400 |
| 2005/09/07 | 2,016.7 | 2,016.7 | 2,013.3 | 2,016.7 | -3.3 | -0.2% | 3,000 |
| 2005/09/06 | 2,033.3 | 2,033.3 | 2,000 | 2,020 | -13.3 | -0.7% | 6,600 |
| 2005/09/05 | 2,040 | 2,040 | 2,033.3 | 2,033.3 | -13.4 | -0.7% | 2,400 |
| 2005/09/02 | 2,010 | 2,046.7 | 2,010 | 2,046.7 | +36.7 | +1.8% | 8,100 |
| 2005/09/01 | 2,003.3 | 2,030 | 2,003.3 | 2,010 | +6.7 | +0.3% | 7,200 |
| 2005/08/31 | 2,000 | 2,026.7 | 1,996.7 | 2,003.3 | +6.6 | +0.3% | 11,400 |
| 2005/08/30 | 1,993.3 | 2,000 | 1,986.7 | 1,996.7 | +3.4 | +0.2% | 17,400 |
| 2005/08/29 | 1,990 | 2,053.3 | 1,990 | 1,993.3 | -23.4 | -1.2% | 14,400 |
| 2005/08/26 | 2,006.7 | 2,016.7 | 1,976.7 | 2,016.7 | -3.3 | -0.2% | 9,300 |
4801～
4850
件表示中 / 6977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 | 156,900円 | +0.6% | +11.9% | 2.55% | 10.89倍 | 0.45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 |
| 中央魚 | 342,000円 | +0.1% | +2.6% | 3.51% | 5.46倍 | 0.43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 |
| 扶桑電通 | 209,500円 | +1.5% | +0.5% | 4.63% | 8.69倍 | 0.89倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| ジーデップ | 263,700円 | +49.5% | +19.8% | 0.87% | 26.96倍 | 5.39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 |
| 英 和 | 219,800円 | +2.9% | +2.3% | 3.64% | 7.10倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
