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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/02/18 | 101.3 | 102.5 | 100.5 | 102.5 | - | - | 1,200 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 101.5 | 102.3 | 100 | 102 | -3.5 | -3.3% | 20,800 |
| 2010/02/12 | 102.5 | 105.5 | 100.8 | 105.5 | -1 | -0.9% | 12,000 |
| 2010/02/10 | 102.3 | 106.5 | 102.3 | 106.5 | +4.2 | +4.1% | 5,200 |
| 2010/02/09 | 100.5 | 102.3 | 100 | 102.3 | +2.3 | +2.3% | 2,800 |
| 2010/02/08 | 102.5 | 102.5 | 99.8 | 100 | -2.5 | -2.4% | 21,600 |
| 2010/02/05 | 104.3 | 104.3 | 102.5 | 102.5 | -3.8 | -3.6% | 26,400 |
| 2010/02/04 | 103.3 | 106.3 | 101.8 | 106.3 | +3 | +2.9% | 26,400 |
| 2010/02/03 | 105 | 105.3 | 102.8 | 103.3 | +0.3 | +0.3% | 8,400 |
| 2010/02/02 | 105 | 105 | 102.5 | 103 | - | - | 7,600 |
| 2010/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/29 | 105 | 106.3 | 105 | 106.3 | -2.5 | -2.3% | 6,800 |
| 2010/01/28 | 109.8 | 109.8 | 108 | 108.8 | -0.2 | -0.2% | 32,000 |
| 2010/01/27 | 108 | 109 | 107.5 | 109 | -1 | -0.9% | 1,600 |
| 2010/01/26 | 106.5 | 110 | 105 | 110 | +3.7 | +3.5% | 12,000 |
| 2010/01/25 | 106.3 | 106.3 | 105.8 | 106.3 | ±0 | ±0% | 2,000 |
| 2010/01/22 | 106.3 | 106.3 | 106.3 | 106.3 | ±0 | ±0% | 800 |
| 2010/01/21 | 106.3 | 106.3 | 106.3 | 106.3 | +1 | +0.9% | 400 |
| 2010/01/20 | 105.3 | 105.8 | 105.3 | 105.3 | ±0 | ±0% | 8,800 |
| 2010/01/19 | 106.3 | 106.3 | 105.3 | 105.3 | - | - | 10,800 |
| 2010/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/15 | 107.8 | 107.8 | 106.3 | 107.3 | -2.5 | -2.3% | 18,000 |
| 2010/01/14 | 107.5 | 109.8 | 106.3 | 109.8 | +1.3 | +1.2% | 8,800 |
| 2010/01/13 | 105.3 | 108.5 | 105 | 108.5 | +2 | +1.9% | 7,600 |
| 2010/01/12 | 106.5 | 106.5 | 106.5 | 106.5 | -1 | -0.9% | 400 |
| 2010/01/08 | 107.5 | 107.5 | 105.5 | 107.5 | -2 | -1.8% | 4,800 |
| 2010/01/07 | 106.8 | 109.5 | 106.8 | 109.5 | +2.7 | +2.5% | 2,000 |
| 2010/01/06 | 105.5 | 106.8 | 105.5 | 106.8 | +1 | +0.9% | 2,000 |
| 2010/01/05 | 106.8 | 106.8 | 105.8 | 105.8 | ±0 | ±0% | 13,200 |
| 2010/01/04 | 105.5 | 105.8 | 105.3 | 105.8 | +0.3 | +0.3% | 3,600 |
| 2009/12/30 | 105.5 | 105.5 | 105.5 | 105.5 | ±0 | ±0% | 400 |
| 2009/12/29 | 105.5 | 105.5 | 105.5 | 105.5 | ±0 | ±0% | 400 |
| 2009/12/28 | 105.5 | 105.5 | 104.8 | 105.5 | +1 | +1% | 16,000 |
| 2009/12/25 | 103 | 104.5 | 103 | 104.5 | -0.5 | -0.5% | 3,600 |
3601～
3650
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
