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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/15 | 85 | 85 | 84 | 85 | -2.3 | -2.6% | 62,400 |
| 2010/07/14 | 84.8 | 87.3 | 84 | 87.3 | +3.5 | +4.2% | 32,800 |
| 2010/07/13 | 83.5 | 83.8 | 83.5 | 83.8 | -1 | -1.2% | 4,400 |
| 2010/07/12 | 83.5 | 84.8 | 82.5 | 84.8 | +1 | +1.2% | 21,200 |
| 2010/07/09 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 1,200 |
| 2010/07/08 | 84.8 | 84.8 | 83.3 | 83.8 | -0.2 | -0.2% | 7,600 |
| 2010/07/07 | 83.3 | 84 | 82.8 | 84 | +1.5 | +1.8% | 10,000 |
| 2010/07/06 | 82.5 | 82.8 | 82.5 | 82.5 | -2 | -2.4% | 1,600 |
| 2010/07/05 | 84.5 | 84.5 | 84.3 | 84.5 | +0.5 | +0.6% | 13,600 |
| 2010/07/02 | 83 | 84 | 82.5 | 84 | ±0 | ±0% | 5,600 |
| 2010/07/01 | 82 | 84 | 82 | 84 | +0.5 | +0.6% | 8,000 |
| 2010/06/30 | 83.3 | 83.8 | 81.3 | 83.5 | -0.5 | -0.6% | 10,800 |
| 2010/06/29 | 84.8 | 84.8 | 84 | 84 | ±0 | ±0% | 2,400 |
| 2010/06/28 | 85 | 85 | 84 | 84 | -1 | -1.2% | 14,800 |
| 2010/06/25 | 84.8 | 85.5 | 84 | 85 | ±0 | ±0% | 13,200 |
| 2010/06/24 | 84.3 | 85 | 84.3 | 85 | +0.7 | +0.8% | 6,000 |
| 2010/06/23 | 84.3 | 84.3 | 84.3 | 84.3 | +0.5 | +0.6% | 1,200 |
| 2010/06/22 | 85 | 85 | 83.8 | 83.8 | -2.2 | -2.6% | 14,000 |
| 2010/06/21 | 85 | 86 | 84.5 | 86 | +1.5 | +1.8% | 17,600 |
| 2010/06/18 | 84 | 84.5 | 83.8 | 84.5 | +0.7 | +0.8% | 11,200 |
| 2010/06/17 | 83.8 | 83.8 | 83.5 | 83.8 | -1 | -1.2% | 19,600 |
| 2010/06/16 | 85.5 | 86 | 84.8 | 84.8 | -0.2 | -0.2% | 57,600 |
| 2010/06/15 | 85 | 85 | 84.3 | 85 | -3.3 | -3.7% | 44,400 |
| 2010/06/14 | 85.5 | 88.5 | 85.5 | 88.3 | +0.8 | +0.9% | 27,200 |
| 2010/06/11 | 88 | 88.3 | 85 | 87.5 | ±0 | ±0% | 6,800 |
| 2010/06/10 | 87.5 | 87.5 | 87.5 | 87.5 | -0.5 | -0.6% | 1,200 |
| 2010/06/09 | 85.3 | 88 | 85.3 | 88 | +1.7 | +2% | 6,400 |
| 2010/06/08 | 86.3 | 86.3 | 86.3 | 86.3 | ±0 | ±0% | 3,600 |
| 2010/06/07 | 87 | 89.8 | 86 | 86.3 | -4.7 | -5.2% | 25,600 |
| 2010/06/04 | 88.3 | 91 | 86.8 | 91 | +2.2 | +2.5% | 13,200 |
| 2010/06/03 | 86.3 | 88.8 | 86.3 | 88.8 | +1.3 | +1.5% | 3,200 |
| 2010/06/02 | 88.3 | 88.3 | 87.5 | 87.5 | ±0 | ±0% | 2,400 |
| 2010/06/01 | 87.5 | 87.5 | 87.5 | 87.5 | -0.5 | -0.6% | 800 |
| 2010/05/31 | 88.8 | 88.8 | 88 | 88 | +3 | +3.5% | 3,200 |
| 2010/05/28 | 85.8 | 86 | 85 | 85 | ±0 | ±0% | 24,000 |
| 2010/05/27 | 83.3 | 85 | 83.3 | 85 | +2 | +2.4% | 5,600 |
3501～
3550
件表示中 / 4766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 | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91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 |
| ツカダＧＨＤ | 41,500円 | +10.3% | +10.0% | 2.41% | 3.94倍 | 0.66倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ラックランド | 194,500円 | -0.3% | +30.7% | 0.77% | 416.49倍 | 1.99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 |
| ウィザス | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| アトラエ | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
