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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 102.3 | 102.8 | 101.8 | 102.5 | +1 | +1% | 19,200 |
| 2011/12/16 | 101 | 101.5 | 100.5 | 101.5 | ±0 | ±0% | 12,400 |
| 2011/12/15 | 101 | 101.5 | 101 | 101.5 | -1.3 | -1.3% | 11,600 |
| 2011/12/14 | 102.3 | 102.8 | 101.8 | 102.8 | +1.3 | +1.3% | 7,200 |
| 2011/12/13 | 100.8 | 101.5 | 100.8 | 101.5 | -1 | -1% | 9,600 |
| 2011/12/12 | 102 | 103 | 101.5 | 102.5 | +2 | +2% | 73,200 |
| 2011/12/09 | 101 | 101 | 100 | 100.5 | ±0 | ±0% | 11,200 |
| 2011/12/08 | 100.8 | 101.3 | 100.5 | 100.5 | +0.5 | +0.5% | 18,000 |
| 2011/12/07 | 99.3 | 100 | 99.3 | 100 | +0.5 | +0.5% | 8,000 |
| 2011/12/06 | 100 | 100.3 | 99.5 | 99.5 | ±0 | ±0% | 11,600 |
| 2011/12/05 | 101 | 101 | 98 | 99.5 | -1.5 | -1.5% | 20,800 |
| 2011/12/02 | 99.5 | 101 | 98.8 | 101 | +1.2 | +1.2% | 11,600 |
| 2011/12/01 | 100 | 100 | 98.3 | 99.8 | +1.8 | +1.8% | 22,800 |
| 2011/11/30 | 100.3 | 100.5 | 97.5 | 98 | -3 | -3% | 23,200 |
| 2011/11/29 | 99.8 | 101 | 99.8 | 101 | +2.5 | +2.5% | 6,800 |
| 2011/11/28 | 97 | 98.8 | 97 | 98.5 | +0.5 | +0.5% | 45,200 |
| 2011/11/25 | 97.5 | 98 | 96.3 | 98 | +0.7 | +0.7% | 17,200 |
| 2011/11/24 | 97.3 | 98 | 96.8 | 97.3 | -0.2 | -0.2% | 48,400 |
| 2011/11/22 | 95 | 97.5 | 94.5 | 97.5 | +0.5 | +0.5% | 52,400 |
| 2011/11/21 | 100.3 | 100.3 | 96.8 | 97 | -0.5 | -0.5% | 68,800 |
| 2011/11/18 | 97.3 | 97.5 | 96.5 | 97.5 | ±0 | ±0% | 6,800 |
| 2011/11/17 | 96.3 | 97.5 | 94.8 | 97.5 | +0.7 | +0.7% | 4,800 |
| 2011/11/16 | 96.8 | 97.5 | 96.5 | 96.8 | -1.2 | -1.2% | 25,200 |
| 2011/11/15 | 97.5 | 98 | 96.8 | 98 | -1.3 | -1.3% | 22,800 |
| 2011/11/14 | 98.8 | 99.3 | 98.5 | 99.3 | +1 | +1% | 10,400 |
| 2011/11/11 | 97.8 | 99.5 | 97.5 | 98.3 | ±0 | ±0% | 26,400 |
| 2011/11/10 | 99.8 | 99.8 | 94.8 | 98.3 | -3.2 | -3.2% | 42,400 |
| 2011/11/09 | 103 | 103 | 100.3 | 101.5 | -2.3 | -2.2% | 11,600 |
| 2011/11/08 | 105 | 105 | 103.8 | 103.8 | -1 | -1% | 1,600 |
| 2011/11/07 | 104.5 | 104.8 | 102.8 | 104.8 | +0.5 | +0.5% | 18,400 |
| 2011/11/04 | 103.5 | 104.3 | 103.5 | 104.3 | +1 | +1% | 4,000 |
| 2011/11/02 | 103.5 | 105 | 102.8 | 103.3 | -0.2 | -0.2% | 19,600 |
| 2011/11/01 | 102.5 | 103.5 | 102.3 | 103.5 | ±0 | ±0% | 16,400 |
| 2011/10/31 | 104 | 107 | 103.5 | 103.5 | -2.5 | -2.4% | 10,800 |
| 2011/10/28 | 105.8 | 106.8 | 105.5 | 106 | +0.5 | +0.5% | 23,200 |
| 2011/10/27 | 106 | 106 | 102.5 | 105.5 | +0.7 | +0.7% | 16,400 |
| 2011/10/26 | 107.3 | 107.3 | 99.5 | 104.8 | -1.2 | -1.1% | 20,000 |
| 2011/10/25 | 105 | 106.3 | 104 | 106 | +0.2 | +0.2% | 14,000 |
| 2011/10/24 | 107.8 | 108 | 105.5 | 105.8 | -2 | -1.9% | 10,800 |
| 2011/10/21 | 108 | 108 | 107.5 | 107.8 | -2.2 | -2% | 8,000 |
| 2011/10/20 | 110.5 | 110.5 | 110 | 110 | -2.5 | -2.2% | 3,600 |
| 2011/10/19 | 112.8 | 113 | 112.5 | 112.5 | -1.3 | -1.1% | 6,400 |
| 2011/10/18 | 113.5 | 117 | 112.8 | 113.8 | ±0 | ±0% | 28,400 |
| 2011/10/17 | 114.8 | 115.3 | 112.8 | 113.8 | ±0 | ±0% | 64,400 |
| 2011/10/14 | 115 | 120.3 | 113.5 | 113.8 | -1.2 | -1% | 188,000 |
| 2011/10/13 | 107.3 | 115.3 | 105.8 | 115 | +9.7 | +9.2% | 103,200 |
| 2011/10/12 | 105.8 | 105.8 | 105 | 105.3 | +0.5 | +0.5% | 2,400 |
| 2011/10/11 | 104.8 | 104.8 | 103.8 | 104.8 | -0.2 | -0.2% | 10,000 |
| 2011/10/07 | 104.8 | 105.5 | 104.5 | 105 | +0.5 | +0.5% | 12,000 |
| 2011/10/06 | 103.8 | 105.5 | 103.8 | 104.5 | +0.7 | +0.7% | 20,800 |
3151～
3200
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
