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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,211 | 1,213 | 1,188 | 1,192 | -10 | -0.8% | 26,100 |
2023/09/22 | 1,249 | 1,249 | 1,202 | 1,202 | -59 | -4.7% | 58,800 |
2023/09/21 | 1,245 | 1,270 | 1,229 | 1,261 | +34 | +2.8% | 34,100 |
2023/09/20 | 1,248 | 1,248 | 1,221 | 1,227 | -17 | -1.4% | 25,300 |
2023/09/19 | 1,205 | 1,249 | 1,180 | 1,244 | +43 | +3.6% | 50,500 |
2023/09/15 | 1,199 | 1,212 | 1,191 | 1,201 | +8 | +0.7% | 17,600 |
2023/09/14 | 1,183 | 1,197 | 1,175 | 1,193 | +24 | +2.1% | 9,400 |
2023/09/13 | 1,190 | 1,200 | 1,167 | 1,169 | -27 | -2.3% | 21,500 |
2023/09/12 | 1,188 | 1,199 | 1,180 | 1,196 | +16 | +1.4% | 19,800 |
2023/09/11 | 1,158 | 1,184 | 1,154 | 1,180 | +38 | +3.3% | 33,800 |
2023/09/08 | 1,111 | 1,142 | 1,109 | 1,142 | +15 | +1.3% | 14,000 |
2023/09/07 | 1,153 | 1,153 | 1,122 | 1,127 | -24 | -2.1% | 18,800 |
2023/09/06 | 1,130 | 1,158 | 1,130 | 1,151 | +23 | +2% | 12,900 |
2023/09/05 | 1,128 | 1,136 | 1,116 | 1,128 | -2 | -0.2% | 6,200 |
2023/09/04 | 1,135 | 1,147 | 1,121 | 1,130 | -4 | -0.4% | 14,200 |
2023/09/01 | 1,098 | 1,135 | 1,095 | 1,134 | +36 | +3.3% | 25,900 |
2023/08/31 | 1,126 | 1,126 | 1,096 | 1,098 | -17 | -1.5% | 30,600 |
2023/08/30 | 1,108 | 1,131 | 1,100 | 1,115 | +5 | +0.5% | 25,100 |
2023/08/29 | 1,113 | 1,116 | 1,098 | 1,110 | -3 | -0.3% | 9,300 |
2023/08/28 | 1,113 | 1,119 | 1,101 | 1,113 | +16 | +1.5% | 7,200 |
2023/08/25 | 1,088 | 1,120 | 1,087 | 1,097 | +13 | +1.2% | 25,100 |
2023/08/24 | 1,099 | 1,128 | 1,081 | 1,084 | -3 | -0.3% | 30,300 |
2023/08/23 | 1,083 | 1,091 | 1,062 | 1,087 | -1 | -0.1% | 15,800 |
2023/08/22 | 1,110 | 1,110 | 1,085 | 1,088 | -5 | -0.5% | 7,100 |
2023/08/21 | 1,124 | 1,124 | 1,090 | 1,093 | -24 | -2.1% | 18,200 |
2023/08/18 | 1,121 | 1,138 | 1,102 | 1,117 | -4 | -0.4% | 13,500 |
2023/08/17 | 1,112 | 1,123 | 1,098 | 1,121 | -7 | -0.6% | 13,900 |
2023/08/16 | 1,120 | 1,142 | 1,119 | 1,128 | -6 | -0.5% | 11,000 |
2023/08/15 | 1,095 | 1,146 | 1,084 | 1,134 | +39 | +3.6% | 41,700 |
2023/08/14 | 1,133 | 1,133 | 1,080 | 1,095 | -10 | -0.9% | 19,200 |
2023/08/10 | 1,084 | 1,105 | 1,077 | 1,105 | +20 | +1.8% | 10,700 |
2023/08/09 | 1,128 | 1,128 | 1,085 | 1,085 | -30 | -2.7% | 10,300 |
2023/08/08 | 1,124 | 1,125 | 1,104 | 1,115 | -2 | -0.2% | 10,600 |
2023/08/07 | 1,094 | 1,117 | 1,085 | 1,117 | +15 | +1.4% | 9,900 |
2023/08/04 | 1,065 | 1,121 | 1,052 | 1,102 | +46 | +4.4% | 38,000 |
2023/08/03 | 1,078 | 1,099 | 1,055 | 1,056 | -12 | -1.1% | 27,300 |
2023/08/02 | 1,110 | 1,110 | 1,068 | 1,068 | -54 | -4.8% | 46,300 |
2023/08/01 | 1,139 | 1,164 | 1,114 | 1,122 | -21 | -1.8% | 17,700 |
2023/07/31 | 1,140 | 1,144 | 1,101 | 1,143 | -1 | -0.1% | 53,700 |
2023/07/28 | 1,186 | 1,190 | 1,139 | 1,144 | -57 | -4.7% | 73,300 |
2023/07/27 | 1,211 | 1,211 | 1,193 | 1,201 | +10 | +0.8% | 8,500 |
2023/07/26 | 1,209 | 1,211 | 1,185 | 1,191 | -18 | -1.5% | 12,100 |
2023/07/25 | 1,201 | 1,232 | 1,201 | 1,209 | +11 | +0.9% | 17,300 |
2023/07/24 | 1,181 | 1,209 | 1,159 | 1,198 | +15 | +1.3% | 21,500 |
2023/07/21 | 1,212 | 1,212 | 1,183 | 1,183 | -21 | -1.7% | 17,500 |
2023/07/20 | 1,231 | 1,231 | 1,201 | 1,204 | -11 | -0.9% | 24,600 |
2023/07/19 | 1,165 | 1,215 | 1,159 | 1,215 | +40 | +3.4% | 35,900 |
2023/07/18 | 1,195 | 1,209 | 1,170 | 1,175 | -20 | -1.7% | 41,800 |
2023/07/14 | 1,152 | 1,219 | 1,128 | 1,195 | +21 | +1.8% | 82,600 |
2023/07/13 | 1,231 | 1,231 | 1,155 | 1,174 | -71 | -5.7% | 96,300 |
151~
200
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