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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 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 |
| 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 |
3751～
3800
件表示中 / 4918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 | 32,400円 | +12.7% | -11.1% | 4.94% | 14.83倍 | 0.68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 |
| 人夢技術 | 163,500円 | +8.0% | +24.1% | 3.67% | 12.48倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 極楽湯ＨＤ | 48,900円 | +8.8% | +0.1% | 0.00% | 17.07倍 | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 30,800円 | +2.8% | +4.5% | 4.87% | 8.84倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ワシントンホテル | 123,500円 | +7.3% | +16.2% | 1.78% | 7.39倍 | 1.57倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
