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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 84.3 | 84.3 | 82.5 | 83.8 | ±0 | ±0% | 37,600 |
| 2010/09/27 | 81.8 | 85.8 | 81.8 | 83.8 | +2 | +2.4% | 9,600 |
| 2010/09/24 | 82.8 | 82.8 | 81.8 | 81.8 | -3 | -3.5% | 13,200 |
| 2010/09/22 | 82.3 | 84.8 | 82.3 | 84.8 | +1.8 | +2.2% | 5,200 |
| 2010/09/21 | 85.3 | 85.3 | 83 | 83 | -1 | -1.2% | 11,200 |
| 2010/09/17 | 83.8 | 84 | 83.8 | 84 | - | - | 7,200 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 85.5 | 85.5 | 82 | 85 | ±0 | ±0% | 15,600 |
| 2010/09/14 | 85 | 85.5 | 85 | 85 | -0.8 | -0.9% | 4,800 |
| 2010/09/13 | 86.5 | 86.5 | 85.8 | 85.8 | ±0 | ±0% | 4,400 |
| 2010/09/10 | 85.3 | 85.8 | 84 | 85.8 | -1.5 | -1.7% | 5,600 |
| 2010/09/09 | 82.5 | 87.3 | 82.5 | 87.3 | +3.8 | +4.6% | 20,400 |
| 2010/09/08 | 83.5 | 83.5 | 83.5 | 83.5 | - | - | 800 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 83.5 | 83.5 | 83.5 | 83.5 | +0.7 | +0.8% | 12,000 |
| 2010/09/03 | 80.5 | 82.8 | 80.5 | 82.8 | +2.8 | +3.5% | 3,600 |
| 2010/09/02 | 79.8 | 80 | 79.8 | 80 | ±0 | ±0% | 5,600 |
| 2010/09/01 | 83.5 | 83.5 | 79.5 | 80 | -3.8 | -4.5% | 2,800 |
| 2010/08/31 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 400 |
| 2010/08/30 | 83.8 | 83.8 | 83.8 | 83.8 | +0.8 | +1% | 16,000 |
| 2010/08/27 | 83.5 | 83.5 | 83 | 83 | -0.5 | -0.6% | 2,000 |
| 2010/08/26 | 83.5 | 83.8 | 83.5 | 83.5 | ±0 | ±0% | 1,200 |
| 2010/08/25 | 83.5 | 83.5 | 83.5 | 83.5 | -0.3 | -0.4% | 800 |
| 2010/08/24 | 80 | 83.8 | 80 | 83.8 | +0.3 | +0.4% | 10,800 |
| 2010/08/23 | 82.5 | 83.8 | 82.5 | 83.5 | +2 | +2.5% | 1,600 |
| 2010/08/20 | 80.5 | 81.5 | 80.5 | 81.5 | +1.5 | +1.9% | 1,600 |
| 2010/08/19 | 80.5 | 80.8 | 80 | 80 | -1.5 | -1.8% | 7,200 |
| 2010/08/18 | 80.5 | 82 | 80 | 81.5 | - | - | 5,600 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 83 | 83 | 81.3 | 81.3 | -1 | -1.2% | 15,200 |
| 2010/08/13 | 80.3 | 82.3 | 80.3 | 82.3 | +0.3 | +0.4% | 4,000 |
| 2010/08/12 | 81 | 82 | 78.8 | 82 | -1 | -1.2% | 5,200 |
| 2010/08/11 | 80 | 83 | 80 | 83 | +1.7 | +2.1% | 10,000 |
| 2010/08/10 | 81 | 81.3 | 81 | 81.3 | +0.3 | +0.4% | 1,600 |
| 2010/08/09 | 83.5 | 83.5 | 77.5 | 81 | -3.3 | -3.9% | 57,600 |
| 2010/08/06 | 84.3 | 84.3 | 84.3 | 84.3 | -0.5 | -0.6% | 3,600 |
| 2010/08/05 | 84.8 | 84.8 | 84.8 | 84.8 | +0.5 | +0.6% | 10,000 |
| 2010/08/04 | 84.3 | 84.3 | 84.3 | 84.3 | +1 | +1.2% | 400 |
| 2010/08/03 | 83 | 83.3 | 83 | 83.3 | - | - | 4,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 85 | 85 | 82.8 | 82.8 | -2.2 | -2.6% | 143,200 |
| 2010/07/27 | 85 | 85 | 84 | 85 | ±0 | ±0% | 48,800 |
| 2010/07/26 | 83.3 | 85 | 82.5 | 85 | - | - | 5,200 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 82.8 | 84.5 | 82.3 | 84.5 | +1.7 | +2.1% | 8,800 |
| 2010/07/21 | 82.8 | 82.8 | 82.8 | 82.8 | ±0 | ±0% | 800 |
| 2010/07/20 | 82.8 | 82.8 | 82.8 | 82.8 | -0.2 | -0.2% | 800 |
| 2010/07/16 | 83 | 83 | 83 | 83 | -2 | -2.4% | 4,000 |
3451～
3500
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
