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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,162 | 1,178 | 1,153 | 1,158 | -5 | -0.4% | 49,000 |
| 2024/04/25 | 1,184 | 1,190 | 1,156 | 1,163 | -26 | -2.2% | 23,200 |
| 2024/04/24 | 1,205 | 1,214 | 1,189 | 1,189 | -16 | -1.3% | 15,500 |
| 2024/04/23 | 1,198 | 1,221 | 1,192 | 1,205 | +11 | +0.9% | 15,800 |
| 2024/04/22 | 1,161 | 1,199 | 1,158 | 1,194 | +37 | +3.2% | 22,600 |
| 2024/04/19 | 1,187 | 1,201 | 1,141 | 1,157 | -43 | -3.6% | 35,000 |
| 2024/04/18 | 1,192 | 1,208 | 1,188 | 1,200 | +8 | +0.7% | 21,200 |
| 2024/04/17 | 1,186 | 1,211 | 1,186 | 1,192 | +6 | +0.5% | 27,500 |
| 2024/04/16 | 1,235 | 1,252 | 1,185 | 1,186 | -42 | -3.4% | 48,300 |
| 2024/04/15 | 1,223 | 1,300 | 1,223 | 1,228 | +6 | +0.5% | 159,600 |
| 2024/04/12 | 1,210 | 1,222 | 1,200 | 1,222 | +12 | +1% | 10,500 |
| 2024/04/11 | 1,226 | 1,230 | 1,204 | 1,210 | -36 | -2.9% | 15,200 |
| 2024/04/10 | 1,224 | 1,248 | 1,215 | 1,246 | +22 | +1.8% | 11,700 |
| 2024/04/09 | 1,240 | 1,240 | 1,220 | 1,224 | ±0 | ±0% | 9,800 |
| 2024/04/08 | 1,198 | 1,235 | 1,198 | 1,224 | +24 | +2% | 12,000 |
| 2024/04/05 | 1,200 | 1,211 | 1,181 | 1,200 | -11 | -0.9% | 14,200 |
| 2024/04/04 | 1,221 | 1,221 | 1,209 | 1,211 | -10 | -0.8% | 2,900 |
| 2024/04/03 | 1,209 | 1,241 | 1,198 | 1,221 | -2 | -0.2% | 12,400 |
| 2024/04/02 | 1,256 | 1,256 | 1,218 | 1,223 | -22 | -1.8% | 9,400 |
| 2024/04/01 | 1,267 | 1,270 | 1,245 | 1,245 | -19 | -1.5% | 15,400 |
| 2024/03/29 | 1,255 | 1,284 | 1,255 | 1,264 | +9 | +0.7% | 7,900 |
| 2024/03/28 | 1,250 | 1,282 | 1,249 | 1,255 | -22 | -1.7% | 30,100 |
| 2024/03/27 | 1,282 | 1,313 | 1,270 | 1,277 | -65 | -4.8% | 68,800 |
| 2024/03/26 | 1,333 | 1,373 | 1,261 | 1,342 | +205 | +18% | 353,000 |
| 2024/03/25 | 1,146 | 1,150 | 1,131 | 1,137 | -19 | -1.6% | 17,900 |
| 2024/03/22 | 1,165 | 1,165 | 1,141 | 1,156 | -9 | -0.8% | 12,900 |
| 2024/03/21 | 1,169 | 1,169 | 1,150 | 1,165 | +14 | +1.2% | 15,200 |
| 2024/03/19 | 1,140 | 1,155 | 1,130 | 1,151 | +2 | +0.2% | 19,800 |
| 2024/03/18 | 1,164 | 1,174 | 1,147 | 1,149 | -8 | -0.7% | 16,200 |
| 2024/03/15 | 1,141 | 1,160 | 1,140 | 1,157 | +7 | +0.6% | 5,300 |
| 2024/03/14 | 1,138 | 1,150 | 1,138 | 1,150 | +12 | +1.1% | 7,800 |
| 2024/03/13 | 1,169 | 1,169 | 1,138 | 1,138 | -22 | -1.9% | 5,700 |
| 2024/03/12 | 1,129 | 1,160 | 1,125 | 1,160 | +31 | +2.7% | 11,000 |
| 2024/03/11 | 1,134 | 1,140 | 1,121 | 1,129 | -9 | -0.8% | 13,500 |
| 2024/03/08 | 1,134 | 1,152 | 1,127 | 1,138 | -26 | -2.2% | 21,100 |
| 2024/03/07 | 1,151 | 1,175 | 1,147 | 1,164 | +14 | +1.2% | 11,200 |
| 2024/03/06 | 1,150 | 1,164 | 1,131 | 1,150 | -13 | -1.1% | 22,400 |
| 2024/03/05 | 1,152 | 1,179 | 1,137 | 1,163 | +4 | +0.3% | 15,500 |
| 2024/03/04 | 1,201 | 1,204 | 1,159 | 1,159 | -56 | -4.6% | 36,600 |
| 2024/03/01 | 1,224 | 1,248 | 1,214 | 1,215 | -9 | -0.7% | 21,600 |
| 2024/02/29 | 1,202 | 1,240 | 1,196 | 1,224 | +21 | +1.7% | 35,600 |
| 2024/02/28 | 1,214 | 1,231 | 1,195 | 1,203 | -81 | -6.3% | 65,800 |
| 2024/02/27 | 1,240 | 1,287 | 1,235 | 1,284 | +54 | +4.4% | 66,700 |
| 2024/02/26 | 1,238 | 1,244 | 1,221 | 1,230 | +4 | +0.3% | 32,300 |
| 2024/02/22 | 1,231 | 1,236 | 1,215 | 1,226 | +12 | +1% | 23,200 |
| 2024/02/21 | 1,219 | 1,224 | 1,207 | 1,214 | -12 | -1% | 19,700 |
| 2024/02/20 | 1,207 | 1,237 | 1,207 | 1,226 | +20 | +1.7% | 32,400 |
| 2024/02/19 | 1,180 | 1,208 | 1,177 | 1,206 | +21 | +1.8% | 20,400 |
| 2024/02/16 | 1,162 | 1,192 | 1,161 | 1,185 | +24 | +2.1% | 21,600 |
| 2024/02/15 | 1,162 | 1,170 | 1,151 | 1,161 | -8 | -0.7% | 22,500 |
1～
50
件表示中 / 6698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 | 115,800円 | +0.8% | +4.9% | 2.59% | 16.47倍 | 0.35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 |
| アルファパチェ | 112,200円 | +10.0% | +1.4% | 2.41% | 12.65倍 | 2.01倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| Ｍｉｓｕｍｉ | - | -4.9% | -11.8% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ＤＶｘ | 99,600円 | -4.2% | -59.7% | 5.02% | 62.29倍 | 1.12倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 内外テック | 292,600円 | -11.4% | -46.1% | 3.18% | 12.19倍 | 0.96倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
市場注目の銘柄
チャート関連のコラム
