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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/05/26 | 84.5 | 84.5 | 82.8 | 83 | -1.8 | -2.1% | 12,000 |
| 2010/05/25 | 84.3 | 84.8 | 82.8 | 84.8 | -0.5 | -0.6% | 31,200 |
| 2010/05/24 | 84.3 | 85.3 | 84.3 | 85.3 | +1.3 | +1.5% | 3,200 |
| 2010/05/21 | 84.3 | 84.3 | 83.3 | 84 | -0.5 | -0.6% | 6,800 |
| 2010/05/20 | 85 | 85 | 84.5 | 84.5 | -0.5 | -0.6% | 18,000 |
| 2010/05/19 | 85 | 85 | 84.8 | 85 | -0.5 | -0.6% | 17,200 |
| 2010/05/18 | 86.3 | 86.3 | 85.5 | 85.5 | -0.8 | -0.9% | 2,000 |
| 2010/05/17 | 85.5 | 86.3 | 85.3 | 86.3 | -1.2 | -1.4% | 34,000 |
| 2010/05/14 | 86.8 | 87.5 | 86.5 | 87.5 | -1.3 | -1.5% | 15,200 |
| 2010/05/13 | 87.3 | 88.8 | 86.3 | 88.8 | +3.3 | +3.9% | 15,600 |
| 2010/05/12 | 89 | 89.3 | 84.3 | 85.5 | -4.5 | -5% | 92,400 |
| 2010/05/11 | 91.5 | 91.5 | 88.8 | 90 | -1.5 | -1.6% | 78,000 |
| 2010/05/10 | 92.5 | 93.5 | 91.5 | 91.5 | -1 | -1.1% | 5,200 |
| 2010/05/07 | 92.3 | 92.8 | 90 | 92.5 | -2.3 | -2.4% | 27,600 |
3501～
3550
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
