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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 102.5 | 103.8 | 102.5 | 103.8 | +0.3 | +0.3% | 26,800 |
| 2011/10/04 | 100.3 | 103.5 | 100 | 103.5 | +2.2 | +2.2% | 12,000 |
| 2011/10/03 | 104.5 | 104.5 | 100 | 101.3 | -1.2 | -1.2% | 42,000 |
| 2011/09/30 | 103.3 | 103.3 | 102.5 | 102.5 | +0.5 | +0.5% | 3,600 |
| 2011/09/29 | 101.5 | 102 | 101.5 | 102 | -0.5 | -0.5% | 800 |
| 2011/09/28 | 103 | 103 | 101 | 102.5 | +0.5 | +0.5% | 19,600 |
| 2011/09/27 | 102 | 102 | 101.8 | 102 | +4 | +4.1% | 3,200 |
| 2011/09/26 | 99.3 | 99.3 | 98 | 98 | -3.3 | -3.3% | 25,600 |
| 2011/09/22 | 101.3 | 101.3 | 101.3 | 101.3 | +1.3 | +1.3% | 800 |
| 2011/09/21 | 100 | 100.5 | 100 | 100 | -0.3 | -0.3% | 21,600 |
| 2011/09/20 | 101.3 | 101.3 | 100.3 | 100.3 | -0.7 | -0.7% | 3,200 |
| 2011/09/16 | 102.8 | 102.8 | 100.5 | 101 | -1.5 | -1.5% | 34,000 |
| 2011/09/15 | 104.5 | 104.5 | 102.5 | 102.5 | -2.3 | -2.2% | 20,400 |
| 2011/09/14 | 102.5 | 105 | 102.5 | 104.8 | +2.3 | +2.2% | 8,800 |
| 2011/09/13 | 103 | 103 | 102 | 102.5 | ±0 | ±0% | 21,600 |
| 2011/09/12 | 102.5 | 102.8 | 102.5 | 102.5 | -0.3 | -0.3% | 21,600 |
| 2011/09/09 | 103.3 | 103.3 | 102.5 | 102.8 | - | - | 15,600 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 103 | 103.8 | 103 | 103.8 | +1.3 | +1.3% | 800 |
| 2011/09/06 | 104.5 | 104.5 | 101 | 102.5 | -4 | -3.8% | 30,000 |
| 2011/09/05 | 107 | 107 | 106.5 | 106.5 | +0.5 | +0.5% | 12,800 |
| 2011/09/02 | 107 | 107.5 | 106 | 106 | -1.3 | -1.2% | 6,400 |
| 2011/09/01 | 107.5 | 110 | 106.3 | 107.3 | -0.2 | -0.2% | 6,400 |
| 2011/08/31 | 103.5 | 108.8 | 100.5 | 107.5 | +6 | +5.9% | 44,800 |
| 2011/08/30 | 100 | 102.5 | 100 | 101.5 | +1.5 | +1.5% | 52,000 |
| 2011/08/29 | 99.8 | 101 | 99.8 | 100 | +0.2 | +0.2% | 48,000 |
| 2011/08/26 | 100 | 100 | 98 | 99.8 | +1 | +1% | 14,800 |
| 2011/08/25 | 97 | 99.5 | 97 | 98.8 | +0.8 | +0.8% | 19,200 |
| 2011/08/24 | 100 | 100.3 | 98 | 98 | -0.8 | -0.8% | 8,800 |
| 2011/08/23 | 99 | 99 | 98.8 | 98.8 | ±0 | ±0% | 2,800 |
| 2011/08/22 | 100.5 | 100.5 | 98.8 | 98.8 | -1 | -1% | 2,000 |
| 2011/08/19 | 101 | 101.3 | 97.8 | 99.8 | - | - | 20,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 102.5 | 102.5 | 102.5 | 102.5 | -0.8 | -0.8% | 800 |
| 2011/08/16 | 103 | 103.3 | 103 | 103.3 | +1 | +1% | 10,400 |
| 2011/08/15 | 102 | 103 | 101.8 | 102.3 | +1.5 | +1.5% | 16,400 |
| 2011/08/12 | 101.8 | 101.8 | 100 | 100.8 | +0.8 | +0.8% | 13,600 |
| 2011/08/11 | 99.8 | 100.8 | 99.8 | 100 | -0.5 | -0.5% | 40,800 |
| 2011/08/10 | 97.5 | 101 | 97.5 | 100.5 | +5.5 | +5.8% | 12,800 |
| 2011/08/09 | 97.5 | 100.3 | 92.8 | 95 | -2.5 | -2.6% | 40,800 |
| 2011/08/08 | 98 | 101.3 | 97.5 | 97.5 | -2.5 | -2.5% | 52,400 |
| 2011/08/05 | 100.3 | 102 | 99.3 | 100 | -2.3 | -2.2% | 55,600 |
| 2011/08/04 | 101 | 102.3 | 101 | 102.3 | +1.3 | +1.3% | 12,400 |
| 2011/08/03 | 101.3 | 102 | 100.3 | 101 | -2 | -1.9% | 10,800 |
| 2011/08/02 | 100.5 | 103.3 | 100.5 | 103 | +2.2 | +2.2% | 11,200 |
| 2011/08/01 | 101.8 | 104.5 | 100 | 100.8 | -2 | -1.9% | 32,800 |
| 2011/07/29 | 105 | 106.3 | 102.8 | 102.8 | -3.2 | -3% | 15,600 |
| 2011/07/28 | 105 | 107.5 | 104.5 | 106 | -4.3 | -3.9% | 48,800 |
| 2011/07/27 | 109.5 | 111.8 | 109 | 110.3 | +1.8 | +1.7% | 34,000 |
| 2011/07/26 | 109.5 | 109.5 | 107.3 | 108.5 | +1 | +0.9% | 49,200 |
3201～
3250
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
