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 |
|---|---|---|---|---|---|---|---|
| 2005/08/25 | 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 |
| 2005/07/29 | 2,033.3 | 2,033.3 | 2,020 | 2,020 | -10 | -0.5% | 4,800 |
| 2005/07/28 | 2,010 | 2,033.3 | 2,006.7 | 2,030 | +6.7 | +0.3% | 5,700 |
| 2005/07/27 | 2,010 | 2,033.3 | 2,000 | 2,023.3 | +13.3 | +0.7% | 5,700 |
| 2005/07/26 | 2,006.7 | 2,010 | 2,006.7 | 2,010 | -23.3 | -1.1% | 1,800 |
| 2005/07/25 | 2,043.3 | 2,043.3 | 2,000 | 2,033.3 | ±0 | ±0% | 4,800 |
| 2005/07/22 | 2,006.7 | 2,033.3 | 2,006.7 | 2,033.3 | +26.6 | +1.3% | 5,100 |
| 2005/07/21 | 2,020 | 2,033.3 | 2,006.7 | 2,006.7 | -13.3 | -0.7% | 5,700 |
| 2005/07/20 | 2,026.7 | 2,026.7 | 2,020 | 2,020 | +6.7 | +0.3% | 4,200 |
| 2005/07/19 | 2,006.7 | 2,013.3 | 2,006.7 | 2,013.3 | +6.6 | +0.3% | 2,400 |
| 2005/07/15 | 2,010 | 2,016.7 | 2,006.7 | 2,006.7 | ±0 | ±0% | 4,200 |
| 2005/07/14 | 2,003.3 | 2,016.7 | 2,003.3 | 2,006.7 | -23.3 | -1.1% | 3,900 |
| 2005/07/13 | 2,003.3 | 2,030 | 2,000 | 2,030 | +26.7 | +1.3% | 3,000 |
| 2005/07/12 | 2,006.7 | 2,016.7 | 2,003.3 | 2,003.3 | ±0 | ±0% | 2,400 |
| 2005/07/11 | 2,016.7 | 2,026.7 | 2,003.3 | 2,003.3 | -13.4 | -0.7% | 3,000 |
| 2005/07/08 | 2,006.7 | 2,016.7 | 2,003.3 | 2,016.7 | -6.6 | -0.3% | 6,900 |
| 2005/07/07 | 2,023.3 | 2,023.3 | 2,010 | 2,023.3 | -6.7 | -0.3% | 3,300 |
| 2005/07/06 | 2,026.7 | 2,033.3 | 2,023.3 | 2,030 | +3.3 | +0.2% | 1,800 |
| 2005/07/05 | 2,010 | 2,026.7 | 2,006.7 | 2,026.7 | ±0 | ±0% | 3,900 |
| 2005/07/04 | 2,026.7 | 2,030 | 2,026.7 | 2,026.7 | +13.4 | +0.7% | 7,200 |
| 2005/07/01 | 2,036.7 | 2,036.7 | 2,013.3 | 2,013.3 | -30 | -1.5% | 2,400 |
| 2005/06/30 | 2,036.7 | 2,043.3 | 2,033.3 | 2,043.3 | +10 | +0.5% | 5,700 |
| 2005/06/29 | 2,026.7 | 2,033.3 | 2,023.3 | 2,033.3 | +10 | +0.5% | 6,300 |
| 2005/06/28 | 2,016.7 | 2,026.7 | 2,016.7 | 2,023.3 | +3.3 | +0.2% | 1,200 |
| 2005/06/27 | 2,036.7 | 2,036.7 | 2,016.7 | 2,020 | -26.7 | -1.3% | 3,300 |
| 2005/06/24 | 2,050 | 2,050 | 2,046.7 | 2,046.7 | +16.7 | +0.8% | 8,100 |
| 2005/06/23 | 2,030 | 2,033.3 | 2,010 | 2,030 | +20 | +1% | 6,900 |
| 2005/06/22 | 2,046.7 | 2,046.7 | 2,000 | 2,010 | -30 | -1.5% | 5,400 |
| 2005/06/21 | 2,046.7 | 2,046.7 | 2,020 | 2,040 | +6.7 | +0.3% | 5,400 |
| 2005/06/20 | 2,030 | 2,050 | 2,000 | 2,033.3 | +16.6 | +0.8% | 22,800 |
| 2005/06/17 | 1,986.7 | 2,016.7 | 1,986.7 | 2,016.7 | -3.3 | -0.2% | 4,800 |
| 2005/06/16 | 2,026.7 | 2,026.7 | 2,020 | 2,020 | -3.3 | -0.2% | 3,300 |
4851～
4900
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 | 0.46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% | 5.47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% | 7.09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
