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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 994 | 1,002 | 992 | 999 | ±0 | ±0% | 11,500 |
2023/12/06 | 996 | 1,012 | 989 | 999 | +3 | +0.3% | 25,200 |
2023/12/05 | 1,016 | 1,020 | 992 | 996 | -20 | -2% | 22,100 |
2023/12/04 | 1,005 | 1,016 | 1,002 | 1,016 | +6 | +0.6% | 13,800 |
2023/12/01 | 1,020 | 1,021 | 1,008 | 1,010 | -8 | -0.8% | 15,900 |
2023/11/30 | 1,020 | 1,020 | 1,008 | 1,018 | -1 | -0.1% | 11,400 |
2023/11/29 | 1,026 | 1,035 | 1,019 | 1,019 | -7 | -0.7% | 18,800 |
2023/11/28 | 1,020 | 1,028 | 1,012 | 1,026 | +11 | +1.1% | 5,800 |
2023/11/27 | 1,044 | 1,045 | 1,015 | 1,015 | -12 | -1.2% | 12,900 |
2023/11/24 | 1,052 | 1,052 | 1,015 | 1,027 | -25 | -2.4% | 19,000 |
2023/11/22 | 1,028 | 1,054 | 1,028 | 1,052 | +29 | +2.8% | 23,500 |
2023/11/21 | 1,003 | 1,028 | 1,003 | 1,023 | +14 | +1.4% | 14,300 |
2023/11/20 | 1,027 | 1,037 | 1,009 | 1,009 | -8 | -0.8% | 25,100 |
2023/11/17 | 1,004 | 1,018 | 1,003 | 1,017 | +8 | +0.8% | 11,100 |
2023/11/16 | 1,011 | 1,015 | 1,009 | 1,009 | +1 | +0.1% | 7,300 |
2023/11/15 | 1,000 | 1,015 | 1,000 | 1,008 | +9 | +0.9% | 12,100 |
2023/11/14 | 991 | 1,005 | 991 | 999 | +8 | +0.8% | 9,600 |
2023/11/13 | 1,002 | 1,002 | 987 | 991 | -10 | -1% | 16,200 |
2023/11/10 | 1,000 | 1,012 | 997 | 1,001 | -8 | -0.8% | 12,700 |
2023/11/09 | 990 | 1,016 | 986 | 1,009 | +10 | +1% | 13,200 |
2023/11/08 | 1,002 | 1,007 | 983 | 999 | -3 | -0.3% | 19,200 |
2023/11/07 | 1,011 | 1,015 | 999 | 1,002 | -11 | -1.1% | 13,700 |
2023/11/06 | 1,017 | 1,028 | 1,008 | 1,013 | -1 | -0.1% | 31,200 |
2023/11/02 | 1,002 | 1,018 | 998 | 1,014 | +12 | +1.2% | 38,200 |
2023/11/01 | 1,000 | 1,003 | 989 | 1,002 | +14 | +1.4% | 26,600 |
2023/10/31 | 972 | 988 | 960 | 988 | +18 | +1.9% | 74,100 |
2023/10/30 | 1,030 | 1,036 | 970 | 970 | -65 | -6.3% | 104,300 |
2023/10/27 | 1,012 | 1,035 | 1,010 | 1,035 | +23 | +2.3% | 20,800 |
2023/10/26 | 997 | 1,012 | 992 | 1,012 | +8 | +0.8% | 19,500 |
2023/10/25 | 995 | 1,024 | 994 | 1,004 | +18 | +1.8% | 44,700 |
2023/10/24 | 985 | 994 | 966 | 986 | -5 | -0.5% | 31,400 |
2023/10/23 | 995 | 995 | 975 | 991 | -4 | -0.4% | 32,900 |
2023/10/20 | 1,001 | 1,013 | 984 | 995 | -6 | -0.6% | 39,900 |
2023/10/19 | 1,010 | 1,046 | 1,001 | 1,001 | +36 | +3.7% | 106,700 |
2023/10/18 | 955 | 966 | 952 | 965 | +10 | +1% | 18,800 |
2023/10/17 | 962 | 978 | 950 | 955 | -6 | -0.6% | 36,000 |
2023/10/16 | 974 | 984 | 958 | 961 | -16 | -1.6% | 42,700 |
2023/10/13 | 1,000 | 1,030 | 974 | 977 | -23 | -2.3% | 70,100 |
2023/10/12 | 950 | 1,012 | 946 | 1,000 | +50 | +5.3% | 153,300 |
2023/10/11 | 1,198 | 1,237 | 946 | 950 | -218 | -18.7% | 343,800 |
2023/10/10 | 1,161 | 1,180 | 1,146 | 1,168 | +29 | +2.5% | 34,900 |
2023/10/06 | 1,140 | 1,141 | 1,114 | 1,139 | +32 | +2.9% | 19,100 |
2023/10/05 | 1,088 | 1,124 | 1,088 | 1,107 | +37 | +3.5% | 26,600 |
2023/10/04 | 1,106 | 1,110 | 1,061 | 1,070 | -57 | -5.1% | 57,600 |
2023/10/03 | 1,185 | 1,186 | 1,125 | 1,127 | -54 | -4.6% | 22,600 |
2023/10/02 | 1,166 | 1,199 | 1,166 | 1,181 | +18 | +1.5% | 18,000 |
2023/09/29 | 1,166 | 1,188 | 1,160 | 1,163 | -9 | -0.8% | 15,000 |
2023/09/28 | 1,183 | 1,191 | 1,163 | 1,172 | -3 | -0.3% | 16,500 |
2023/09/27 | 1,177 | 1,177 | 1,138 | 1,175 | -4 | -0.3% | 23,300 |
2023/09/26 | 1,181 | 1,183 | 1,164 | 1,179 | -13 | -1.1% | 20,300 |
101~
150
件表示中 / 6704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 | 119,700円 | +0.8% | +4.9% | 2.51% | 17.02倍 | 0.36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 | 121,000円 | +10.0% | +1.4% | 2.23% | 13.65倍 | 2.17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 |
丸藤パ | 291,100円 | +3.4% | +17.6% | 3.09% | 8.61倍 | 0.36倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
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 | 100,100円 | -4.2% | -59.7% | 5.00% | 62.60倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム