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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 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 |
| 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 |
3401～
3450
件表示中 / 4918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 | 32,400円 | +12.7% | -11.1% | 4.94% | 14.83倍 | 0.68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 |
| 人夢技術 | 163,500円 | +8.0% | +24.1% | 3.67% | 12.48倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 極楽湯ＨＤ | 48,900円 | +8.8% | +0.1% | 0.00% | 17.07倍 | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 30,800円 | +2.8% | +4.5% | 4.87% | 8.84倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ワシントンホテル | 123,500円 | +7.3% | +16.2% | 1.78% | 7.39倍 | 1.57倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
