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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 95 | 95 | 92 | 94.8 | +0.3 | +0.3% | 24,400 |
| 2010/04/30 | 95.8 | 96 | 94.3 | 94.5 | -0.8 | -0.8% | 37,600 |
| 2010/04/28 | 94 | 95.8 | 93.3 | 95.3 | +1.3 | +1.4% | 80,400 |
| 2010/04/27 | 93.5 | 94 | 92.5 | 94 | +1 | +1.1% | 24,000 |
| 2010/04/26 | 93 | 93 | 91.8 | 93 | +0.2 | +0.2% | 21,600 |
| 2010/04/23 | 92 | 93 | 92 | 92.8 | +1.3 | +1.4% | 9,600 |
| 2010/04/22 | 92.5 | 93.3 | 91.5 | 91.5 | +0.5 | +0.5% | 6,800 |
| 2010/04/21 | 91 | 92.3 | 91 | 91 | ±0 | ±0% | 8,400 |
| 2010/04/20 | 92.5 | 92.5 | 90.8 | 91 | -1 | -1.1% | 18,000 |
| 2010/04/19 | 92.5 | 92.5 | 90.8 | 92 | -0.5 | -0.5% | 25,200 |
| 2010/04/16 | 92.5 | 92.5 | 92.5 | 92.5 | ±0 | ±0% | 400 |
| 2010/04/15 | 90.3 | 93.3 | 90 | 92.5 | +0.2 | +0.2% | 45,600 |
| 2010/04/14 | 91 | 92.3 | 90 | 92.3 | +0.3 | +0.3% | 20,800 |
| 2010/04/13 | 91.8 | 92 | 90 | 92 | +1.5 | +1.7% | 10,800 |
| 2010/04/12 | 90.8 | 91.3 | 90.5 | 90.5 | -0.3 | -0.3% | 16,000 |
| 2010/04/09 | 92.5 | 92.5 | 89.5 | 90.8 | -1.7 | -1.8% | 46,400 |
| 2010/04/08 | 93.3 | 93.3 | 91.3 | 92.5 | -0.8 | -0.9% | 10,000 |
| 2010/04/07 | 89.5 | 93.5 | 89.5 | 93.3 | +3.8 | +4.2% | 99,600 |
| 2010/04/06 | 88 | 89.5 | 88 | 89.5 | +0.5 | +0.6% | 44,800 |
| 2010/04/05 | 89 | 89.3 | 89 | 89 | +0.2 | +0.2% | 24,800 |
| 2010/04/02 | 88.3 | 89 | 88 | 88.8 | +1 | +1.1% | 24,800 |
| 2010/04/01 | 87.8 | 88.5 | 87.5 | 87.8 | -2 | -2.2% | 21,600 |
| 2010/03/31 | 90 | 91 | 89.5 | 89.8 | -0.5 | -0.6% | 26,000 |
| 2010/03/30 | 90 | 90.3 | 89 | 90.3 | -1.7 | -1.8% | 42,400 |
| 2010/03/29 | 87.5 | 92 | 86.5 | 92 | -1.8 | -1.9% | 144,000 |
| 2010/03/26 | 95.3 | 96.3 | 93.8 | 93.8 | ±0 | ±0% | 212,800 |
| 2010/03/25 | 96 | 96 | 90.3 | 93.8 | -1.5 | -1.6% | 168,400 |
| 2010/03/24 | 95 | 96.8 | 94.5 | 95.3 | +1 | +1.1% | 136,800 |
| 2010/03/23 | 88.3 | 94.3 | 88 | 94.3 | +6.5 | +7.4% | 256,000 |
| 2010/03/19 | 88.5 | 88.5 | 86.3 | 87.8 | ±0 | ±0% | 205,200 |
| 2010/03/18 | 90.5 | 90.8 | 86.5 | 87.8 | -2.5 | -2.8% | 198,400 |
| 2010/03/17 | 90 | 90.8 | 89 | 90.3 | -0.2 | -0.2% | 79,200 |
| 2010/03/16 | 90.3 | 90.5 | 89 | 90.5 | +2.2 | +2.5% | 21,200 |
| 2010/03/15 | 88 | 88.5 | 87.5 | 88.3 | +0.3 | +0.3% | 53,200 |
| 2010/03/12 | 87.8 | 88 | 86.5 | 88 | +0.2 | +0.2% | 47,600 |
| 2010/03/11 | 88.3 | 89.3 | 87.8 | 87.8 | -0.2 | -0.2% | 17,200 |
| 2010/03/10 | 89 | 89 | 87.8 | 88 | +0.5 | +0.6% | 14,400 |
| 2010/03/09 | 91 | 92.3 | 87 | 87.5 | -3.3 | -3.6% | 108,400 |
| 2010/03/08 | 91.3 | 91.3 | 90 | 90.8 | -0.5 | -0.5% | 8,000 |
| 2010/03/05 | 90.8 | 91.5 | 87.5 | 91.3 | +1.3 | +1.4% | 84,800 |
| 2010/03/04 | 88.8 | 91.8 | 88.8 | 90 | -0.8 | -0.9% | 11,200 |
| 2010/03/03 | 87.3 | 90.8 | 87.3 | 90.8 | +3.5 | +4% | 9,200 |
| 2010/03/02 | 88.8 | 91.8 | 87.3 | 87.3 | -1 | -1.1% | 46,000 |
| 2010/03/01 | 92 | 92 | 87.8 | 88.3 | -3 | -3.3% | 58,000 |
| 2010/02/26 | 91 | 93 | 89 | 91.3 | +0.3 | +0.3% | 25,200 |
| 2010/02/25 | 93.8 | 93.8 | 90.5 | 91 | -5 | -5.2% | 35,600 |
| 2010/02/24 | 91.8 | 96 | 91.5 | 96 | +2.2 | +2.3% | 10,400 |
| 2010/02/23 | 100.8 | 100.8 | 92.5 | 93.8 | -3.7 | -3.8% | 92,000 |
| 2010/02/22 | 100.8 | 101.3 | 97.5 | 97.5 | -2.5 | -2.5% | 94,000 |
| 2010/02/19 | 100.5 | 101.3 | 99 | 100 | -2.5 | -2.4% | 55,600 |
3551～
3600
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
