タカミヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 421 | 421 | 415 | 417 | -3 | -0.7% | 31,600 |
| 2022/01/14 | 415 | 420 | 411 | 420 | +3 | +0.7% | 55,200 |
| 2022/01/13 | 421 | 421 | 415 | 417 | -3 | -0.7% | 32,700 |
| 2022/01/12 | 425 | 426 | 417 | 420 | -7 | -1.6% | 64,400 |
| 2022/01/11 | 425 | 429 | 419 | 427 | +7 | +1.7% | 21,200 |
| 2022/01/07 | 419 | 431 | 416 | 420 | +2 | +0.5% | 51,900 |
| 2022/01/06 | 433 | 433 | 418 | 418 | -16 | -3.7% | 36,100 |
| 2022/01/05 | 453 | 453 | 433 | 434 | -20 | -4.4% | 32,300 |
| 2022/01/04 | 450 | 454 | 448 | 454 | +5 | +1.1% | 23,900 |
| 2021/12/30 | 456 | 458 | 449 | 449 | -3 | -0.7% | 22,900 |
| 2021/12/29 | 435 | 452 | 435 | 452 | +22 | +5.1% | 37,200 |
| 2021/12/28 | 424 | 434 | 424 | 430 | +10 | +2.4% | 66,300 |
| 2021/12/27 | 427 | 428 | 418 | 420 | -13 | -3% | 52,000 |
| 2021/12/24 | 443 | 443 | 431 | 433 | -9 | -2% | 34,100 |
| 2021/12/23 | 442 | 445 | 439 | 442 | +4 | +0.9% | 8,700 |
| 2021/12/22 | 448 | 449 | 438 | 438 | -10 | -2.2% | 18,200 |
| 2021/12/21 | 449 | 450 | 441 | 448 | +3 | +0.7% | 20,800 |
| 2021/12/20 | 455 | 455 | 445 | 445 | -10 | -2.2% | 16,100 |
| 2021/12/17 | 455 | 455 | 450 | 455 | ±0 | ±0% | 14,700 |
| 2021/12/16 | 450 | 455 | 448 | 455 | +8 | +1.8% | 21,600 |
| 2021/12/15 | 452 | 455 | 447 | 447 | -4 | -0.9% | 16,900 |
| 2021/12/14 | 443 | 454 | 443 | 451 | +9 | +2% | 29,200 |
| 2021/12/13 | 451 | 451 | 441 | 442 | -6 | -1.3% | 9,800 |
| 2021/12/10 | 450 | 455 | 442 | 448 | ±0 | ±0% | 34,700 |
| 2021/12/09 | 446 | 448 | 440 | 448 | ±0 | ±0% | 19,800 |
| 2021/12/08 | 450 | 450 | 443 | 448 | -1 | -0.2% | 24,600 |
| 2021/12/07 | 441 | 449 | 441 | 449 | +8 | +1.8% | 41,300 |
| 2021/12/06 | 442 | 457 | 434 | 441 | -1 | -0.2% | 47,700 |
| 2021/12/03 | 434 | 444 | 434 | 442 | +9 | +2.1% | 20,400 |
| 2021/12/02 | 435 | 447 | 433 | 433 | -2 | -0.5% | 41,000 |
| 2021/12/01 | 429 | 440 | 425 | 435 | +5 | +1.2% | 26,900 |
| 2021/11/30 | 437 | 444 | 429 | 430 | -5 | -1.1% | 45,400 |
| 2021/11/29 | 439 | 439 | 430 | 435 | ±0 | ±0% | 41,000 |
| 2021/11/26 | 445 | 445 | 435 | 435 | -10 | -2.2% | 17,000 |
| 2021/11/25 | 442 | 445 | 439 | 445 | +8 | +1.8% | 13,800 |
| 2021/11/24 | 445 | 445 | 435 | 437 | -8 | -1.8% | 18,500 |
| 2021/11/22 | 440 | 445 | 430 | 445 | +3 | +0.7% | 28,400 |
| 2021/11/19 | 440 | 443 | 439 | 442 | +2 | +0.5% | 24,600 |
| 2021/11/18 | 440 | 444 | 439 | 440 | ±0 | ±0% | 23,900 |
| 2021/11/17 | 442 | 443 | 438 | 440 | -6 | -1.3% | 33,300 |
| 2021/11/16 | 440 | 450 | 430 | 446 | -2 | -0.4% | 66,100 |
| 2021/11/15 | 450 | 450 | 443 | 448 | +1 | +0.2% | 25,000 |
| 2021/11/12 | 441 | 447 | 441 | 447 | +6 | +1.4% | 17,700 |
| 2021/11/11 | 446 | 446 | 440 | 441 | -5 | -1.1% | 10,100 |
| 2021/11/10 | 440 | 446 | 439 | 446 | +6 | +1.4% | 20,500 |
| 2021/11/09 | 448 | 448 | 438 | 440 | -8 | -1.8% | 35,000 |
| 2021/11/08 | 445 | 448 | 441 | 448 | +1 | +0.2% | 27,600 |
| 2021/11/05 | 434 | 447 | 431 | 447 | +16 | +3.7% | 52,400 |
| 2021/11/04 | 445 | 448 | 425 | 431 | -14 | -3.1% | 75,100 |
| 2021/11/02 | 448 | 451 | 445 | 445 | -5 | -1.1% | 22,100 |
851～
900
件表示中 / 4916件
類似銘柄と比較する
現在ご覧いただいている「タカミヤ」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 |
|---|---|---|---|---|---|---|---|---|
| タカミヤ | 32,100円 | +12.7% | -11.1% | 4.98% | 14.69倍 | 0.67倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 極楽湯ＨＤ | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 30,800円 | +2.8% | +4.5% | 4.87% | 8.84倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ヒット | 239,000円 | +8.3% | +0.7% | 0.73% | 14.26倍 | 5.03倍 |
|
- |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
