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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 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 |
| 2005/08/25 | 2,036.7 | 2,036.7 | 2,003.3 | 2,020 | -20 | -1% | 8,400 |
| 2005/08/24 | 2,033.3 | 2,043.3 | 2,030 | 2,040 | +10 | +0.5% | 6,600 |
| 2005/08/23 | 2,040 | 2,043.3 | 2,026.7 | 2,030 | -26.7 | -1.3% | 6,000 |
| 2005/08/22 | 2,033.3 | 2,060 | 2,016.7 | 2,056.7 | +33.4 | +1.7% | 9,000 |
| 2005/08/19 | 2,040 | 2,040 | 2,023.3 | 2,023.3 | -16.7 | -0.8% | 4,200 |
| 2005/08/18 | 2,053.3 | 2,053.3 | 2,040 | 2,040 | -10 | -0.5% | 2,400 |
| 2005/08/17 | 2,046.7 | 2,053.3 | 2,033.3 | 2,050 | +6.7 | +0.3% | 4,200 |
| 2005/08/16 | 2,030 | 2,043.3 | 2,023.3 | 2,043.3 | +16.6 | +0.8% | 6,000 |
| 2005/08/15 | 2,050 | 2,050 | 2,023.3 | 2,026.7 | -20 | -1% | 6,000 |
| 2005/08/12 | 2,090 | 2,110 | 2,043.3 | 2,046.7 | -33.3 | -1.6% | 7,200 |
| 2005/08/11 | 2,033.3 | 2,126.7 | 2,033.3 | 2,080 | +53.3 | +2.6% | 14,400 |
| 2005/08/10 | 2,016.7 | 2,030 | 2,013.3 | 2,026.7 | +6.7 | +0.3% | 4,800 |
| 2005/08/09 | 1,973.3 | 2,020 | 1,973.3 | 2,020 | +56.7 | +2.9% | 8,700 |
| 2005/08/08 | 1,960 | 1,993.3 | 1,960 | 1,963.3 | -30 | -1.5% | 4,200 |
| 2005/08/05 | 2,000 | 2,016.7 | 1,993.3 | 1,993.3 | -20 | -1% | 7,200 |
| 2005/08/04 | 2,003.3 | 2,013.3 | 2,000 | 2,013.3 | +6.6 | +0.3% | 14,100 |
| 2005/08/03 | 2,003.3 | 2,006.7 | 2,000 | 2,006.7 | +3.4 | +0.2% | 12,000 |
| 2005/08/02 | 2,030 | 2,030 | 2,003.3 | 2,003.3 | -3.4 | -0.2% | 5,100 |
| 2005/08/01 | 2,003.3 | 2,020 | 2,003.3 | 2,006.7 | -13.3 | -0.7% | 9,300 |
4851～
4900
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 | 177,200円 | +0.6% | +11.9% | 2.26% | 12.32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 | 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 | 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 |
| 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
