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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 623 | 624 | 607 | 624 | +1 | +0.2% | 46,800 |
| 2021/03/22 | 609 | 623 | 597 | 623 | -1 | -0.2% | 71,500 |
| 2021/03/19 | 590 | 624 | 590 | 624 | +25 | +4.2% | 80,500 |
| 2021/03/18 | 599 | 603 | 589 | 599 | ±0 | ±0% | 46,600 |
| 2021/03/17 | 576 | 599 | 571 | 599 | +24 | +4.2% | 60,600 |
| 2021/03/16 | 570 | 575 | 568 | 575 | +2 | +0.3% | 36,800 |
| 2021/03/15 | 574 | 574 | 565 | 573 | -2 | -0.3% | 34,900 |
| 2021/03/12 | 570 | 577 | 565 | 575 | +10 | +1.8% | 122,500 |
| 2021/03/11 | 565 | 566 | 558 | 565 | ±0 | ±0% | 69,000 |
| 2021/03/10 | 560 | 567 | 556 | 565 | -5 | -0.9% | 63,600 |
| 2021/03/09 | 555 | 573 | 548 | 570 | +10 | +1.8% | 138,600 |
| 2021/03/08 | 542 | 560 | 532 | 560 | +25 | +4.7% | 183,100 |
| 2021/03/05 | 533 | 535 | 519 | 535 | +4 | +0.8% | 60,000 |
| 2021/03/04 | 532 | 534 | 525 | 531 | -5 | -0.9% | 59,100 |
| 2021/03/03 | 534 | 536 | 529 | 536 | +2 | +0.4% | 25,300 |
| 2021/03/02 | 534 | 535 | 520 | 534 | -1 | -0.2% | 48,400 |
| 2021/03/01 | 517 | 535 | 515 | 535 | +23 | +4.5% | 91,600 |
| 2021/02/26 | 516 | 518 | 510 | 512 | -5 | -1% | 30,500 |
| 2021/02/25 | 520 | 520 | 509 | 517 | +7 | +1.4% | 67,800 |
| 2021/02/24 | 519 | 519 | 508 | 510 | ±0 | ±0% | 54,900 |
| 2021/02/22 | 514 | 515 | 508 | 510 | ±0 | ±0% | 42,100 |
| 2021/02/19 | 530 | 530 | 507 | 510 | -17 | -3.2% | 62,800 |
| 2021/02/18 | 533 | 534 | 524 | 527 | -5 | -0.9% | 22,600 |
| 2021/02/17 | 533 | 546 | 527 | 532 | -1 | -0.2% | 69,100 |
| 2021/02/16 | 535 | 538 | 527 | 533 | -2 | -0.4% | 26,800 |
| 2021/02/15 | 539 | 542 | 522 | 535 | +1 | +0.2% | 40,100 |
| 2021/02/12 | 533 | 537 | 531 | 534 | +3 | +0.6% | 15,200 |
| 2021/02/10 | 542 | 542 | 531 | 531 | -16 | -2.9% | 27,700 |
| 2021/02/09 | 541 | 547 | 541 | 547 | -3 | -0.5% | 13,000 |
| 2021/02/08 | 549 | 553 | 545 | 550 | +5 | +0.9% | 33,900 |
| 2021/02/05 | 547 | 547 | 540 | 545 | -1 | -0.2% | 24,300 |
| 2021/02/04 | 544 | 548 | 541 | 546 | +2 | +0.4% | 17,300 |
| 2021/02/03 | 543 | 552 | 538 | 544 | +2 | +0.4% | 33,600 |
| 2021/02/02 | 531 | 542 | 529 | 542 | +15 | +2.8% | 29,300 |
| 2021/02/01 | 541 | 541 | 526 | 527 | -24 | -4.4% | 30,400 |
| 2021/01/29 | 523 | 553 | 520 | 551 | +30 | +5.8% | 59,700 |
| 2021/01/28 | 546 | 546 | 521 | 521 | -27 | -4.9% | 220,000 |
| 2021/01/27 | 547 | 557 | 541 | 548 | +1 | +0.2% | 61,100 |
| 2021/01/26 | 550 | 555 | 540 | 547 | -13 | -2.3% | 76,000 |
| 2021/01/25 | 537 | 578 | 536 | 560 | +22 | +4.1% | 88,900 |
| 2021/01/22 | 556 | 559 | 536 | 538 | -28 | -4.9% | 39,200 |
| 2021/01/21 | 571 | 571 | 562 | 566 | -5 | -0.9% | 22,500 |
| 2021/01/20 | 558 | 583 | 549 | 571 | +22 | +4% | 80,100 |
| 2021/01/19 | 545 | 558 | 543 | 549 | +4 | +0.7% | 45,400 |
| 2021/01/18 | 538 | 550 | 530 | 545 | +7 | +1.3% | 20,500 |
| 2021/01/15 | 544 | 546 | 534 | 538 | -1 | -0.2% | 29,100 |
| 2021/01/14 | 549 | 552 | 533 | 539 | -12 | -2.2% | 27,900 |
| 2021/01/13 | 537 | 553 | 536 | 551 | +14 | +2.6% | 26,600 |
| 2021/01/12 | 547 | 554 | 534 | 537 | -10 | -1.8% | 30,200 |
| 2021/01/08 | 530 | 547 | 529 | 547 | +17 | +3.2% | 25,100 |
1051～
1100
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
