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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 121.8 | 121.8 | 120.3 | 120.3 | +1.8 | +1.5% | 6,400 |
| 2009/07/06 | 118.5 | 120 | 118.5 | 118.5 | +1 | +0.9% | 8,800 |
| 2009/07/03 | 117.3 | 117.5 | 116.3 | 117.5 | -2.3 | -1.9% | 6,000 |
| 2009/07/02 | 120 | 120.3 | 116.5 | 119.8 | -1 | -0.8% | 40,400 |
| 2009/07/01 | 121.3 | 122.5 | 120.8 | 120.8 | -0.7 | -0.6% | 7,600 |
| 2009/06/30 | 121.5 | 124.8 | 121.5 | 121.5 | +0.2 | +0.2% | 42,000 |
| 2009/06/29 | 123.8 | 125 | 121.3 | 121.3 | -3.2 | -2.6% | 46,400 |
| 2009/06/26 | 124.5 | 125 | 123.3 | 124.5 | +1.2 | +1% | 42,000 |
| 2009/06/25 | 122.5 | 125 | 122.5 | 123.3 | -1.7 | -1.4% | 28,000 |
| 2009/06/24 | 121.3 | 125.5 | 121.3 | 125 | ±0 | ±0% | 23,200 |
| 2009/06/23 | 125 | 125 | 121.5 | 125 | ±0 | ±0% | 6,000 |
| 2009/06/22 | 125 | 125 | 125 | 125 | ±0 | ±0% | 3,200 |
| 2009/06/19 | 124.8 | 125 | 124.8 | 125 | -1.3 | -1% | 4,800 |
| 2009/06/18 | 122.8 | 126.3 | 121.3 | 126.3 | -1.2 | -0.9% | 23,600 |
| 2009/06/17 | 128 | 128 | 125.5 | 127.5 | -2.5 | -1.9% | 1,600 |
| 2009/06/16 | 125.5 | 130.5 | 125.5 | 130 | ±0 | ±0% | 8,400 |
| 2009/06/15 | 130.5 | 133.3 | 130 | 130 | +0.7 | +0.5% | 49,600 |
| 2009/06/12 | 130 | 130 | 125.5 | 129.3 | -2 | -1.5% | 20,400 |
| 2009/06/11 | 131.5 | 133.5 | 131.3 | 131.3 | -3.7 | -2.7% | 10,800 |
| 2009/06/10 | 136 | 137.5 | 135 | 135 | -6 | -4.3% | 4,000 |
| 2009/06/09 | 138.8 | 141.3 | 131.3 | 141 | -2.8 | -1.9% | 3,200 |
| 2009/06/08 | 146.3 | 147.5 | 143.8 | 143.8 | -0.7 | -0.5% | 6,000 |
| 2009/06/05 | 131.3 | 144.5 | 131.3 | 144.5 | +14.5 | +11.2% | 13,200 |
| 2009/06/04 | 135.5 | 135.5 | 126.5 | 130 | -5.3 | -3.9% | 12,400 |
| 2009/06/03 | 131.3 | 135.3 | 131.3 | 135.3 | +4 | +3% | 7,200 |
| 2009/06/02 | 127.3 | 131.3 | 127.3 | 131.3 | +4 | +3.1% | 8,000 |
| 2009/06/01 | 116 | 127.3 | 115 | 127.3 | +12.5 | +10.9% | 13,200 |
| 2009/05/29 | 112.5 | 114.8 | 111.3 | 114.8 | -1.2 | -1% | 12,400 |
| 2009/05/28 | 116 | 116 | 116 | 116 | +1 | +0.9% | 11,200 |
| 2009/05/27 | 112.3 | 115 | 112.3 | 115 | +1.5 | +1.3% | 5,600 |
| 2009/05/26 | 112.5 | 113.8 | 112.5 | 113.5 | +1 | +0.9% | 4,800 |
| 2009/05/25 | 112.5 | 112.5 | 112.5 | 112.5 | -1.3 | -1.1% | 5,200 |
| 2009/05/22 | 117.5 | 117.5 | 111.3 | 113.8 | -3.7 | -3.1% | 15,600 |
| 2009/05/21 | 116 | 117.5 | 109.8 | 117.5 | -1 | -0.8% | 5,200 |
| 2009/05/20 | 102.8 | 118.5 | 102.8 | 118.5 | +12.5 | +11.8% | 20,800 |
| 2009/05/19 | 105 | 106 | 102 | 106 | -1.5 | -1.4% | 4,000 |
| 2009/05/18 | 110.5 | 110.5 | 105 | 107.5 | -1.3 | -1.2% | 27,200 |
| 2009/05/15 | 107.3 | 109.3 | 107.3 | 108.8 | +2.5 | +2.4% | 17,600 |
| 2009/05/14 | 104.5 | 107.5 | 104.5 | 106.3 | +3 | +2.9% | 10,400 |
| 2009/05/13 | 99.5 | 103.3 | 99.5 | 103.3 | +2.5 | +2.5% | 6,800 |
| 2009/05/12 | 102 | 102 | 100 | 100.8 | -1.7 | -1.7% | 22,400 |
| 2009/05/11 | 102.5 | 104.3 | 102.3 | 102.5 | ±0 | ±0% | 10,800 |
| 2009/05/08 | 103.8 | 105 | 102.5 | 102.5 | -3.5 | -3.3% | 43,200 |
| 2009/05/07 | 106 | 106.5 | 106 | 106 | +1 | +1% | 16,000 |
| 2009/05/01 | 102 | 105 | 102 | 105 | +2.7 | +2.6% | 8,400 |
| 2009/04/30 | 102.3 | 102.5 | 102.3 | 102.3 | -0.2 | -0.2% | 6,800 |
| 2009/04/28 | 102.8 | 102.8 | 102.5 | 102.5 | +0.7 | +0.7% | 32,800 |
| 2009/04/27 | 99 | 101.8 | 99 | 101.8 | +0.3 | +0.3% | 31,600 |
| 2009/04/24 | 102.5 | 102.5 | 101.3 | 101.5 | - | - | 95,200 |
| 2009/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
