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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 550 | 550 | 540 | 547 | -3 | -0.5% | 15,000 |
2020/07/17 | 549 | 552 | 542 | 550 | +6 | +1.1% | 13,100 |
2020/07/16 | 546 | 553 | 543 | 544 | -1 | -0.2% | 27,600 |
2020/07/15 | 540 | 552 | 536 | 545 | +10 | +1.9% | 52,300 |
2020/07/14 | 537 | 537 | 527 | 535 | +2 | +0.4% | 21,400 |
2020/07/13 | 535 | 535 | 527 | 533 | +6 | +1.1% | 19,900 |
2020/07/10 | 523 | 529 | 520 | 527 | +3 | +0.6% | 26,700 |
2020/07/09 | 541 | 545 | 524 | 524 | -17 | -3.1% | 21,300 |
2020/07/08 | 543 | 550 | 540 | 541 | -5 | -0.9% | 17,200 |
2020/07/07 | 550 | 552 | 540 | 546 | +1 | +0.2% | 23,900 |
2020/07/06 | 532 | 545 | 531 | 545 | +18 | +3.4% | 21,100 |
2020/07/03 | 514 | 527 | 511 | 527 | +13 | +2.5% | 21,000 |
2020/07/02 | 514 | 521 | 511 | 514 | ±0 | ±0% | 31,100 |
2020/07/01 | 537 | 542 | 514 | 514 | -26 | -4.8% | 31,300 |
2020/06/30 | 554 | 556 | 538 | 540 | -4 | -0.7% | 29,500 |
2020/06/29 | 568 | 570 | 541 | 544 | -19 | -3.4% | 102,000 |
2020/06/26 | 542 | 563 | 534 | 563 | +31 | +5.8% | 112,800 |
2020/06/25 | 543 | 543 | 531 | 532 | -5 | -0.9% | 23,500 |
2020/06/24 | 531 | 544 | 530 | 537 | +7 | +1.3% | 36,300 |
2020/06/23 | 522 | 532 | 514 | 530 | +15 | +2.9% | 49,800 |
2020/06/22 | 501 | 519 | 501 | 515 | +10 | +2% | 40,200 |
2020/06/19 | 507 | 509 | 501 | 505 | -1 | -0.2% | 34,000 |
2020/06/18 | 509 | 509 | 500 | 506 | -2 | -0.4% | 21,700 |
2020/06/17 | 508 | 509 | 495 | 508 | -1 | -0.2% | 44,000 |
2020/06/16 | 485 | 509 | 482 | 509 | +37 | +7.8% | 47,200 |
2020/06/15 | 483 | 483 | 470 | 472 | -11 | -2.3% | 43,400 |
2020/06/12 | 466 | 490 | 463 | 483 | +1 | +0.2% | 61,000 |
2020/06/11 | 505 | 505 | 481 | 482 | -23 | -4.6% | 38,600 |
2020/06/10 | 509 | 509 | 501 | 505 | -1 | -0.2% | 24,100 |
2020/06/09 | 508 | 512 | 501 | 506 | -2 | -0.4% | 27,100 |
2020/06/08 | 507 | 510 | 500 | 508 | +1 | +0.2% | 42,100 |
2020/06/05 | 504 | 510 | 503 | 507 | ±0 | ±0% | 21,000 |
2020/06/04 | 508 | 508 | 502 | 507 | ±0 | ±0% | 20,900 |
2020/06/03 | 506 | 512 | 501 | 507 | +2 | +0.4% | 32,100 |
2020/06/02 | 496 | 507 | 496 | 505 | +9 | +1.8% | 27,400 |
2020/06/01 | 495 | 498 | 487 | 496 | -4 | -0.8% | 36,400 |
2020/05/29 | 506 | 508 | 500 | 500 | -5 | -1% | 26,700 |
2020/05/28 | 505 | 510 | 499 | 505 | +5 | +1% | 45,200 |
2020/05/27 | 497 | 500 | 486 | 500 | +8 | +1.6% | 48,100 |
2020/05/26 | 492 | 502 | 488 | 492 | +4 | +0.8% | 64,500 |
2020/05/25 | 470 | 489 | 469 | 488 | +19 | +4.1% | 21,400 |
2020/05/22 | 481 | 481 | 469 | 469 | -6 | -1.3% | 18,000 |
2020/05/21 | 485 | 485 | 471 | 475 | -10 | -2.1% | 56,000 |
2020/05/20 | 475 | 485 | 474 | 485 | +5 | +1% | 34,200 |
2020/05/19 | 466 | 480 | 460 | 480 | +19 | +4.1% | 39,700 |
2020/05/18 | 453 | 462 | 450 | 461 | +2 | +0.4% | 29,300 |
2020/05/15 | 451 | 460 | 439 | 459 | +16 | +3.6% | 41,000 |
2020/05/14 | 480 | 481 | 443 | 443 | -41 | -8.5% | 70,800 |
2020/05/13 | 490 | 490 | 472 | 484 | +26 | +5.7% | 104,500 |
2020/05/12 | 455 | 472 | 451 | 458 | +3 | +0.7% | 59,900 |
1051~
1100
件表示中 / 4752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 | 44,600円 | +12.2% | -10.1% | 3.14% | 10.39倍 | 0.97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 |
ラックランド | 200,100円 | -0.3% | +30.7% | 0.75% | 428.48倍 | 2.05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 |
学究社 | 189,500円 | +5.0% | +8.0% | 4.59% | 10.41倍 | 3.17倍 |
|
東京西部地盤に小中学生向け塾「ena」展開。都立中高一貫校受験に強み。私立受験も強化中 |
アサンテ | 167,500円 | +4.2% | +39.1% | 3.70% | 19.47倍 | 1.39倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
鎌倉新書 | 51,900円 | +23.7% | +35.0% | 3.85% | 24.98倍 | 5.96倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム