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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 462 | 463 | 456 | 463 | +4 | +0.9% | 42,600 |
| 2024/09/05 | 456 | 462 | 454 | 459 | +7 | +1.5% | 37,800 |
| 2024/09/04 | 458 | 463 | 450 | 452 | -19 | -4% | 43,500 |
| 2024/09/03 | 460 | 475 | 460 | 471 | +11 | +2.4% | 83,200 |
| 2024/09/02 | 461 | 463 | 458 | 460 | -1 | -0.2% | 13,500 |
| 2024/08/30 | 463 | 465 | 458 | 461 | -2 | -0.4% | 17,700 |
| 2024/08/29 | 463 | 464 | 457 | 463 | ±0 | ±0% | 23,300 |
| 2024/08/28 | 461 | 464 | 457 | 463 | +3 | +0.7% | 41,000 |
| 2024/08/27 | 454 | 463 | 450 | 460 | +10 | +2.2% | 58,500 |
| 2024/08/26 | 435 | 450 | 432 | 450 | +16 | +3.7% | 29,700 |
| 2024/08/23 | 434 | 438 | 430 | 434 | +1 | +0.2% | 26,600 |
| 2024/08/22 | 430 | 433 | 425 | 433 | +9 | +2.1% | 33,000 |
| 2024/08/21 | 422 | 432 | 421 | 424 | -3 | -0.7% | 46,200 |
| 2024/08/20 | 421 | 429 | 419 | 427 | +9 | +2.2% | 82,100 |
| 2024/08/19 | 426 | 426 | 417 | 418 | -12 | -2.8% | 38,600 |
| 2024/08/16 | 425 | 430 | 421 | 430 | +11 | +2.6% | 47,900 |
| 2024/08/15 | 422 | 424 | 413 | 419 | -1 | -0.2% | 57,500 |
| 2024/08/14 | 407 | 420 | 405 | 420 | +10 | +2.4% | 56,800 |
| 2024/08/13 | 410 | 413 | 406 | 410 | +1 | +0.2% | 88,800 |
| 2024/08/09 | 410 | 414 | 405 | 409 | +7 | +1.7% | 88,800 |
| 2024/08/08 | 401 | 412 | 393 | 402 | -4 | -1% | 135,300 |
| 2024/08/07 | 400 | 419 | 400 | 406 | -2 | -0.5% | 131,900 |
| 2024/08/06 | 402 | 426 | 401 | 408 | +1 | +0.2% | 99,500 |
| 2024/08/05 | 435 | 435 | 393 | 407 | -36 | -8.1% | 211,200 |
| 2024/08/02 | 449 | 458 | 443 | 443 | -14 | -3.1% | 140,500 |
| 2024/08/01 | 475 | 475 | 455 | 457 | -19 | -4% | 87,600 |
| 2024/07/31 | 461 | 476 | 460 | 476 | +14 | +3% | 58,900 |
| 2024/07/30 | 462 | 466 | 461 | 462 | -5 | -1.1% | 25,500 |
| 2024/07/29 | 464 | 469 | 460 | 467 | +7 | +1.5% | 83,300 |
| 2024/07/26 | 464 | 464 | 459 | 460 | ±0 | ±0% | 32,100 |
| 2024/07/25 | 460 | 463 | 456 | 460 | -1 | -0.2% | 88,500 |
| 2024/07/24 | 467 | 468 | 460 | 461 | -4 | -0.9% | 85,700 |
| 2024/07/23 | 467 | 469 | 464 | 465 | -3 | -0.6% | 90,900 |
| 2024/07/22 | 470 | 472 | 466 | 468 | -4 | -0.8% | 77,900 |
| 2024/07/19 | 477 | 477 | 469 | 472 | -5 | -1% | 56,300 |
| 2024/07/18 | 480 | 486 | 477 | 477 | -2 | -0.4% | 27,400 |
| 2024/07/17 | 484 | 487 | 476 | 479 | -4 | -0.8% | 32,000 |
| 2024/07/16 | 487 | 490 | 482 | 483 | -1 | -0.2% | 70,600 |
| 2024/07/12 | 472 | 485 | 472 | 484 | +12 | +2.5% | 56,800 |
| 2024/07/11 | 472 | 476 | 468 | 472 | ±0 | ±0% | 63,200 |
| 2024/07/10 | 476 | 477 | 472 | 472 | -6 | -1.3% | 75,400 |
| 2024/07/09 | 480 | 481 | 476 | 478 | ±0 | ±0% | 47,000 |
| 2024/07/08 | 488 | 488 | 478 | 478 | -9 | -1.8% | 44,100 |
| 2024/07/05 | 499 | 499 | 486 | 487 | -9 | -1.8% | 28,100 |
| 2024/07/04 | 500 | 501 | 496 | 496 | -1 | -0.2% | 24,600 |
| 2024/07/03 | 499 | 505 | 497 | 497 | -2 | -0.4% | 25,400 |
| 2024/07/02 | 501 | 505 | 499 | 499 | -2 | -0.4% | 45,700 |
| 2024/07/01 | 500 | 506 | 497 | 501 | ±0 | ±0% | 35,900 |
| 2024/06/28 | 508 | 508 | 496 | 501 | -4 | -0.8% | 54,400 |
| 2024/06/27 | 505 | 506 | 496 | 505 | +1 | +0.2% | 52,700 |
51～
100
件表示中 / 4765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 | 43,100円 | +12.2% | -10.1% | 3.71% | 9.94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 |
| アルトナー | 191,200円 | +5.4% | +11.0% | 4.18% | 17.25倍 | 4.47倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ポラリスＨＤ | 15,600円 | -10.9% | -49.6% | 1.92% | 13.55倍 | 2.39倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ツカダＧＨＤ | 41,300円 | +10.3% | +10.0% | 2.42% | 3.92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 |
| 明光ネット | 71,600円 | +1.9% | +0.6% | 3.63% | 27.78倍 | 1.65倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
