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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 557 | 562 | 546 | 557 | +5 | +0.9% | 44,000 |
| 2021/06/04 | 541 | 554 | 538 | 552 | +15 | +2.8% | 64,500 |
| 2021/06/03 | 531 | 551 | 528 | 537 | +1 | +0.2% | 69,600 |
| 2021/06/02 | 522 | 545 | 520 | 536 | +12 | +2.3% | 81,400 |
| 2021/06/01 | 533 | 533 | 520 | 524 | +13 | +2.5% | 43,000 |
| 2021/05/31 | 522 | 522 | 511 | 511 | -6 | -1.2% | 13,000 |
| 2021/05/28 | 513 | 517 | 510 | 517 | +9 | +1.8% | 23,400 |
| 2021/05/27 | 512 | 514 | 508 | 508 | -2 | -0.4% | 24,000 |
| 2021/05/26 | 506 | 514 | 506 | 510 | +5 | +1% | 25,300 |
| 2021/05/25 | 520 | 520 | 505 | 505 | -15 | -2.9% | 23,900 |
| 2021/05/24 | 520 | 530 | 519 | 520 | ±0 | ±0% | 18,200 |
| 2021/05/21 | 530 | 536 | 520 | 520 | -14 | -2.6% | 13,900 |
| 2021/05/20 | 523 | 543 | 523 | 534 | +11 | +2.1% | 13,100 |
| 2021/05/19 | 530 | 532 | 522 | 523 | -7 | -1.3% | 18,300 |
| 2021/05/18 | 517 | 530 | 516 | 530 | +15 | +2.9% | 27,000 |
| 2021/05/17 | 519 | 523 | 513 | 515 | +1 | +0.2% | 15,700 |
| 2021/05/14 | 518 | 523 | 514 | 514 | +1 | +0.2% | 25,500 |
| 2021/05/13 | 511 | 518 | 511 | 513 | ±0 | ±0% | 19,100 |
| 2021/05/12 | 515 | 522 | 513 | 513 | -2 | -0.4% | 17,600 |
| 2021/05/11 | 525 | 525 | 514 | 515 | -9 | -1.7% | 32,800 |
| 2021/05/10 | 524 | 525 | 518 | 524 | ±0 | ±0% | 10,700 |
| 2021/05/07 | 537 | 537 | 518 | 524 | +7 | +1.4% | 40,700 |
| 2021/05/06 | 516 | 524 | 516 | 517 | +1 | +0.2% | 20,800 |
| 2021/04/30 | 512 | 525 | 512 | 516 | +5 | +1% | 26,900 |
| 2021/04/28 | 536 | 537 | 511 | 511 | -35 | -6.4% | 66,300 |
| 2021/04/27 | 554 | 556 | 544 | 546 | -4 | -0.7% | 37,400 |
| 2021/04/26 | 554 | 555 | 549 | 550 | -2 | -0.4% | 14,400 |
| 2021/04/23 | 550 | 555 | 550 | 552 | +2 | +0.4% | 12,800 |
| 2021/04/22 | 559 | 559 | 550 | 550 | -4 | -0.7% | 9,700 |
| 2021/04/21 | 555 | 558 | 548 | 554 | -1 | -0.2% | 45,900 |
| 2021/04/20 | 555 | 564 | 553 | 555 | -5 | -0.9% | 15,000 |
| 2021/04/19 | 561 | 568 | 553 | 560 | +2 | +0.4% | 11,500 |
| 2021/04/16 | 568 | 568 | 558 | 558 | -1 | -0.2% | 7,300 |
| 2021/04/15 | 566 | 566 | 555 | 559 | -2 | -0.4% | 16,500 |
| 2021/04/14 | 562 | 564 | 557 | 561 | -6 | -1.1% | 6,700 |
| 2021/04/13 | 564 | 574 | 563 | 567 | +4 | +0.7% | 12,000 |
| 2021/04/12 | 571 | 571 | 557 | 563 | +2 | +0.4% | 5,900 |
| 2021/04/09 | 567 | 574 | 560 | 561 | -2 | -0.4% | 35,400 |
| 2021/04/08 | 574 | 574 | 563 | 563 | -21 | -3.6% | 33,400 |
| 2021/04/07 | 562 | 584 | 562 | 584 | +16 | +2.8% | 21,700 |
| 2021/04/06 | 580 | 580 | 558 | 568 | -8 | -1.4% | 26,100 |
| 2021/04/05 | 560 | 576 | 560 | 576 | +23 | +4.2% | 35,000 |
| 2021/04/02 | 576 | 577 | 553 | 553 | -15 | -2.6% | 24,000 |
| 2021/04/01 | 618 | 618 | 568 | 568 | -46 | -7.5% | 50,200 |
| 2021/03/31 | 617 | 626 | 614 | 614 | -7 | -1.1% | 24,100 |
| 2021/03/30 | 634 | 634 | 614 | 621 | -13 | -2.1% | 47,100 |
| 2021/03/29 | 625 | 634 | 610 | 634 | +11 | +1.8% | 70,400 |
| 2021/03/26 | 621 | 625 | 611 | 623 | +9 | +1.5% | 80,900 |
| 2021/03/25 | 608 | 614 | 604 | 614 | +16 | +2.7% | 31,500 |
| 2021/03/24 | 623 | 623 | 595 | 598 | -26 | -4.2% | 33,300 |
851～
900
件表示中 / 4766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 | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91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 |
| ツカダＧＨＤ | 41,500円 | +10.3% | +10.0% | 2.41% | 3.94倍 | 0.66倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ラックランド | 194,500円 | -0.3% | +30.7% | 0.77% | 416.49倍 | 1.99倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| アトラエ | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
