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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 120 | 122.5 | 120 | 122.5 | -4.3 | -3.4% | 10,000 |
| 2009/09/15 | 126.3 | 126.8 | 126.3 | 126.8 | +1.8 | +1.4% | 26,400 |
| 2009/09/14 | 123.8 | 125 | 123.3 | 125 | +1.7 | +1.4% | 4,800 |
| 2009/09/11 | 123.3 | 123.3 | 123 | 123.3 | ±0 | ±0% | 3,600 |
| 2009/09/10 | 123.5 | 123.5 | 123.3 | 123.3 | +0.5 | +0.4% | 1,200 |
| 2009/09/09 | 123.5 | 123.5 | 122.8 | 122.8 | -0.7 | -0.6% | 4,800 |
| 2009/09/08 | 123.5 | 123.5 | 123.5 | 123.5 | +1 | +0.8% | 3,600 |
| 2009/09/07 | 122.5 | 122.5 | 122.5 | 122.5 | +1 | +0.8% | 4,400 |
| 2009/09/04 | 121.5 | 121.5 | 121.5 | 121.5 | +0.2 | +0.2% | 2,000 |
| 2009/09/03 | 121.3 | 121.3 | 121.3 | 121.3 | - | - | 2,000 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 120.3 | 123.8 | 120 | 123.8 | +1.3 | +1.1% | 3,200 |
| 2009/08/31 | 123 | 123 | 120 | 122.5 | -0.8 | -0.6% | 2,400 |
| 2009/08/28 | 123.3 | 123.3 | 123.3 | 123.3 | +1 | +0.8% | 11,600 |
| 2009/08/27 | 122.5 | 122.5 | 122 | 122.3 | -0.2 | -0.2% | 2,800 |
| 2009/08/26 | 121.3 | 122.5 | 121.3 | 122.5 | -2.5 | -2% | 2,800 |
| 2009/08/25 | 121.8 | 125 | 121.8 | 125 | +3 | +2.5% | 4,800 |
| 2009/08/24 | 119.8 | 122 | 119.5 | 122 | -2.8 | -2.2% | 36,000 |
| 2009/08/21 | 125 | 125 | 124.8 | 124.8 | +1 | +0.8% | 800 |
| 2009/08/20 | 124.8 | 124.8 | 122.5 | 123.8 | +1.3 | +1.1% | 2,000 |
| 2009/08/19 | 121.3 | 123.8 | 121.3 | 122.5 | -5 | -3.9% | 8,800 |
| 2009/08/18 | 130.8 | 130.8 | 127.5 | 127.5 | +1.2 | +1% | 8,800 |
| 2009/08/17 | 125.8 | 127.5 | 125.8 | 126.3 | +1.5 | +1.2% | 20,000 |
| 2009/08/14 | 123.8 | 130 | 123.8 | 124.8 | ±0 | ±0% | 3,600 |
| 2009/08/13 | 122.5 | 124.8 | 122.5 | 124.8 | +3.5 | +2.9% | 2,800 |
| 2009/08/12 | 122.5 | 122.5 | 121.3 | 121.3 | -2.7 | -2.2% | 2,400 |
| 2009/08/11 | 120.5 | 124 | 120.5 | 124 | +3 | +2.5% | 1,600 |
| 2009/08/10 | 117.3 | 121 | 116 | 121 | -3.8 | -3% | 3,200 |
| 2009/08/07 | 119.8 | 124.8 | 119.8 | 124.8 | -2.5 | -2% | 7,600 |
| 2009/08/06 | 127.3 | 127.3 | 127.3 | 127.3 | ±0 | ±0% | 800 |
| 2009/08/05 | 127.8 | 127.8 | 127.3 | 127.3 | +0.8 | +0.6% | 8,800 |
| 2009/08/04 | 127.5 | 127.5 | 126.5 | 126.5 | - | - | 5,200 |
| 2009/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/29 | 135.5 | 135.5 | 130.5 | 130.5 | -3.8 | -2.8% | 84,000 |
| 2009/07/28 | 127.3 | 135 | 127.3 | 134.3 | +8.3 | +6.6% | 31,200 |
| 2009/07/27 | 121.3 | 127.5 | 120 | 126 | +3.5 | +2.9% | 9,200 |
| 2009/07/24 | 122.8 | 123.8 | 122.5 | 122.5 | ±0 | ±0% | 4,000 |
| 2009/07/23 | 120 | 122.5 | 117.8 | 122.5 | +2.5 | +2.1% | 4,400 |
| 2009/07/22 | 120 | 120 | 120 | 120 | -0.8 | -0.7% | 400 |
| 2009/07/21 | 120 | 120.8 | 120 | 120.8 | +1.8 | +1.5% | 2,000 |
| 2009/07/17 | 118.3 | 119 | 118.3 | 119 | -2.3 | -1.9% | 2,400 |
| 2009/07/16 | 120.5 | 121.3 | 120.5 | 121.3 | -0.5 | -0.4% | 2,800 |
| 2009/07/15 | 121.8 | 121.8 | 116.8 | 121.8 | +1 | +0.8% | 71,200 |
| 2009/07/14 | 118.3 | 120.8 | 118.3 | 120.8 | +2.8 | +2.4% | 5,600 |
| 2009/07/13 | 119.5 | 120 | 118 | 118 | -2.8 | -2.3% | 13,600 |
| 2009/07/10 | 118.8 | 120.8 | 118 | 120.8 | +2 | +1.7% | 3,200 |
| 2009/07/09 | 116.5 | 118.8 | 116.5 | 118.8 | -1.5 | -1.2% | 4,800 |
| 2009/07/08 | 121.5 | 121.5 | 120.3 | 120.3 | ±0 | ±0% | 5,600 |
3701～
3750
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
