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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 107.8 | 107.8 | 107 | 107.5 | -1.8 | -1.6% | 10,800 |
| 2011/07/22 | 110 | 110.3 | 107.5 | 109.3 | -0.7 | -0.6% | 7,600 |
| 2011/07/21 | 110.5 | 110.5 | 109.3 | 110 | -1.3 | -1.2% | 7,600 |
| 2011/07/20 | 111.3 | 111.3 | 110.5 | 111.3 | +0.8 | +0.7% | 8,000 |
| 2011/07/19 | 112.3 | 112.8 | 110.5 | 110.5 | -1.3 | -1.2% | 18,400 |
| 2011/07/15 | 111 | 111.8 | 109.3 | 111.8 | +1.8 | +1.6% | 57,600 |
| 2011/07/14 | 109.8 | 110 | 108.5 | 110 | +0.7 | +0.6% | 13,200 |
| 2011/07/13 | 109.3 | 110.8 | 109 | 109.3 | +0.5 | +0.5% | 26,800 |
| 2011/07/12 | 109 | 109 | 105.5 | 108.8 | -1.5 | -1.4% | 48,800 |
| 2011/07/11 | 109.3 | 110.3 | 108.8 | 110.3 | +1.3 | +1.2% | 40,000 |
| 2011/07/08 | 109.3 | 109.8 | 108.5 | 109 | +0.2 | +0.2% | 14,000 |
| 2011/07/07 | 108.5 | 110.3 | 108.5 | 108.8 | +0.3 | +0.3% | 12,400 |
| 2011/07/06 | 107.8 | 109.8 | 106.3 | 108.5 | +1 | +0.9% | 30,800 |
| 2011/07/05 | 107 | 107.5 | 107 | 107.5 | +1.5 | +1.4% | 48,400 |
| 2011/07/04 | 106.8 | 107.8 | 105.5 | 106 | +1 | +1% | 69,600 |
| 2011/07/01 | 107 | 108 | 105 | 105 | +0.7 | +0.7% | 134,000 |
| 2011/06/30 | 103.8 | 104.3 | 102.5 | 104.3 | +0.3 | +0.3% | 32,800 |
| 2011/06/29 | 104.5 | 105 | 103.8 | 104 | +1 | +1% | 15,200 |
| 2011/06/28 | 103.3 | 104.5 | 101 | 103 | +1.7 | +1.7% | 212,000 |
| 2011/06/27 | 100.5 | 101.3 | 99.8 | 101.3 | +1.3 | +1.3% | 24,800 |
| 2011/06/24 | 99.3 | 100 | 98.8 | 100 | +1.2 | +1.2% | 59,600 |
| 2011/06/23 | 99 | 99 | 98.5 | 98.8 | +0.8 | +0.8% | 10,000 |
| 2011/06/22 | 99.5 | 99.5 | 97.3 | 98 | -1.5 | -1.5% | 58,400 |
| 2011/06/21 | 99.8 | 99.8 | 98.3 | 99.5 | +0.7 | +0.7% | 23,200 |
| 2011/06/20 | 100 | 100 | 98.8 | 98.8 | -1.2 | -1.2% | 34,800 |
| 2011/06/17 | 99.8 | 100.5 | 98.8 | 100 | +1 | +1% | 22,800 |
| 2011/06/16 | 100.3 | 100.3 | 98.3 | 99 | +0.2 | +0.2% | 32,800 |
| 2011/06/15 | 99.8 | 100 | 98.8 | 98.8 | -1 | -1% | 49,200 |
| 2011/06/14 | 100 | 101.3 | 99 | 99.8 | -0.2 | -0.2% | 69,600 |
| 2011/06/13 | 100 | 100.3 | 99 | 100 | +0.5 | +0.5% | 23,600 |
| 2011/06/10 | 100 | 100 | 98 | 99.5 | +0.2 | +0.2% | 17,600 |
| 2011/06/09 | 100 | 100 | 98.3 | 99.3 | -0.7 | -0.7% | 6,400 |
| 2011/06/08 | 100 | 100 | 99.5 | 100 | -0.3 | -0.3% | 2,000 |
| 2011/06/07 | 100 | 100.3 | 100 | 100.3 | +0.3 | +0.3% | 1,600 |
| 2011/06/06 | 99.8 | 100 | 98.5 | 100 | +1 | +1% | 30,800 |
| 2011/06/03 | 100.8 | 100.8 | 99 | 99 | -1 | -1% | 17,200 |
| 2011/06/02 | 98.8 | 100 | 97.8 | 100 | -0.3 | -0.3% | 31,200 |
| 2011/06/01 | 99 | 100.5 | 99 | 100.3 | +1 | +1% | 35,200 |
| 2011/05/31 | 98.8 | 100.5 | 97.3 | 99.3 | +1.5 | +1.5% | 27,600 |
| 2011/05/30 | 98.8 | 98.8 | 96.5 | 97.8 | -0.5 | -0.5% | 55,600 |
| 2011/05/27 | 96 | 98.3 | 95 | 98.3 | +4.3 | +4.6% | 40,400 |
| 2011/05/26 | 93.8 | 97.5 | 93.5 | 94 | +1 | +1.1% | 103,600 |
| 2011/05/25 | 96.3 | 96.8 | 93 | 93 | -3 | -3.1% | 92,000 |
| 2011/05/24 | 100 | 100.3 | 95 | 96 | -4 | -4% | 165,200 |
| 2011/05/23 | 102.5 | 102.5 | 99.8 | 100 | -0.5 | -0.5% | 51,600 |
| 2011/05/20 | 101 | 101 | 98.8 | 100.5 | +1.5 | +1.5% | 58,400 |
| 2011/05/19 | 101.3 | 102.5 | 98.3 | 99 | -1.3 | -1.3% | 91,200 |
| 2011/05/18 | 100.3 | 102.3 | 99.5 | 100.3 | +0.5 | +0.5% | 153,200 |
| 2011/05/17 | 102.8 | 104.3 | 98.5 | 99.8 | -4 | -3.9% | 129,200 |
| 2011/05/16 | 108.3 | 108.3 | 103.8 | 103.8 | -3.7 | -3.4% | 151,200 |
3251～
3300
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
