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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 501 | 505 | 496 | 504 | +7 | +1.4% | 51,100 |
| 2024/06/25 | 488 | 497 | 485 | 497 | +11 | +2.3% | 44,200 |
| 2024/06/24 | 485 | 486 | 474 | 486 | +5 | +1% | 43,500 |
| 2024/06/21 | 486 | 491 | 481 | 481 | -5 | -1% | 68,900 |
| 2024/06/20 | 490 | 493 | 482 | 486 | -3 | -0.6% | 37,000 |
| 2024/06/19 | 491 | 495 | 487 | 489 | -1 | -0.2% | 36,100 |
| 2024/06/18 | 492 | 494 | 488 | 490 | +3 | +0.6% | 32,400 |
| 2024/06/17 | 492 | 492 | 481 | 487 | -1 | -0.2% | 39,600 |
| 2024/06/14 | 480 | 490 | 474 | 488 | +13 | +2.7% | 54,000 |
| 2024/06/13 | 484 | 484 | 473 | 475 | -4 | -0.8% | 25,300 |
| 2024/06/12 | 477 | 484 | 477 | 479 | +1 | +0.2% | 30,700 |
| 2024/06/11 | 480 | 482 | 477 | 478 | -2 | -0.4% | 20,900 |
| 2024/06/10 | 475 | 481 | 475 | 480 | +4 | +0.8% | 21,400 |
| 2024/06/07 | 476 | 479 | 475 | 476 | ±0 | ±0% | 13,300 |
| 2024/06/06 | 487 | 487 | 476 | 476 | -8 | -1.7% | 25,800 |
| 2024/06/05 | 478 | 487 | 475 | 484 | +3 | +0.6% | 34,500 |
| 2024/06/04 | 479 | 484 | 479 | 481 | -2 | -0.4% | 13,600 |
| 2024/06/03 | 486 | 488 | 480 | 483 | -2 | -0.4% | 26,800 |
| 2024/05/31 | 480 | 485 | 479 | 485 | +10 | +2.1% | 24,300 |
| 2024/05/30 | 470 | 478 | 464 | 475 | ±0 | ±0% | 64,100 |
| 2024/05/29 | 482 | 482 | 475 | 475 | -7 | -1.5% | 46,200 |
| 2024/05/28 | 486 | 488 | 481 | 482 | -5 | -1% | 26,400 |
| 2024/05/27 | 485 | 489 | 484 | 487 | +5 | +1% | 14,300 |
| 2024/05/24 | 476 | 485 | 472 | 482 | +1 | +0.2% | 33,300 |
| 2024/05/23 | 481 | 486 | 472 | 481 | +1 | +0.2% | 43,200 |
| 2024/05/22 | 483 | 487 | 480 | 480 | -3 | -0.6% | 36,800 |
| 2024/05/21 | 487 | 493 | 483 | 483 | -7 | -1.4% | 41,800 |
| 2024/05/20 | 484 | 495 | 484 | 490 | +7 | +1.4% | 34,500 |
| 2024/05/17 | 481 | 490 | 480 | 483 | -2 | -0.4% | 33,400 |
| 2024/05/16 | 494 | 494 | 483 | 485 | -5 | -1% | 71,500 |
| 2024/05/15 | 497 | 497 | 488 | 490 | -2 | -0.4% | 41,400 |
| 2024/05/14 | 494 | 496 | 486 | 492 | -2 | -0.4% | 45,100 |
| 2024/05/13 | 461 | 507 | 461 | 494 | -23 | -4.4% | 169,000 |
| 2024/05/10 | 545 | 545 | 512 | 517 | -22 | -4.1% | 120,500 |
| 2024/05/09 | 548 | 548 | 539 | 539 | -3 | -0.6% | 14,500 |
| 2024/05/08 | 536 | 550 | 536 | 542 | +7 | +1.3% | 36,300 |
| 2024/05/07 | 535 | 536 | 529 | 535 | +5 | +0.9% | 41,400 |
| 2024/05/02 | 529 | 534 | 528 | 530 | -3 | -0.6% | 18,000 |
| 2024/05/01 | 526 | 533 | 525 | 533 | -1 | -0.2% | 16,300 |
| 2024/04/30 | 531 | 535 | 522 | 534 | +7 | +1.3% | 34,900 |
| 2024/04/26 | 526 | 530 | 514 | 527 | +6 | +1.2% | 41,900 |
| 2024/04/25 | 529 | 529 | 521 | 521 | -9 | -1.7% | 29,700 |
| 2024/04/24 | 530 | 534 | 525 | 530 | +1 | +0.2% | 40,600 |
| 2024/04/23 | 526 | 535 | 526 | 529 | +3 | +0.6% | 55,800 |
| 2024/04/22 | 522 | 530 | 521 | 526 | +2 | +0.4% | 76,400 |
| 2024/04/19 | 539 | 539 | 513 | 524 | -18 | -3.3% | 108,700 |
| 2024/04/18 | 536 | 546 | 536 | 542 | +6 | +1.1% | 18,400 |
| 2024/04/17 | 536 | 545 | 536 | 536 | -4 | -0.7% | 39,800 |
| 2024/04/16 | 545 | 546 | 537 | 540 | -9 | -1.6% | 58,000 |
| 2024/04/15 | 549 | 555 | 545 | 549 | -7 | -1.3% | 17,600 |
101～
150
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 | 43,000円 | +12.2% | -10.1% | 3.72% | 9.92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 | 191,000円 | +5.4% | +11.0% | 4.19% | 17.23倍 | 4.46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
