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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 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 |
| 2009/12/24 | 103.8 | 105 | 101.5 | 105 | -0.5 | -0.5% | 6,000 |
| 2009/12/22 | 102.5 | 105.5 | 102.5 | 105.5 | +3.2 | +3.1% | 5,600 |
| 2009/12/21 | 102.3 | 102.5 | 102.3 | 102.3 | ±0 | ±0% | 3,600 |
| 2009/12/18 | 102.3 | 102.3 | 102.3 | 102.3 | +0.8 | +0.8% | 800 |
| 2009/12/17 | 104 | 104 | 101.3 | 101.5 | -2.3 | -2.2% | 8,800 |
| 2009/12/16 | 103.3 | 103.8 | 103.3 | 103.8 | -3 | -2.8% | 2,800 |
| 2009/12/15 | 106.3 | 106.8 | 106.3 | 106.8 | -3.2 | -2.9% | 24,000 |
| 2009/12/14 | 105.5 | 110 | 104.3 | 110 | +3.7 | +3.5% | 16,000 |
| 2009/12/11 | 105 | 106.3 | 105 | 106.3 | +2.5 | +2.4% | 3,200 |
| 2009/12/10 | 105.3 | 105.3 | 103 | 103.8 | -6 | -5.5% | 4,800 |
| 2009/12/09 | 104 | 109.8 | 103.8 | 109.8 | +2.3 | +2.1% | 7,600 |
| 2009/12/08 | 105 | 107.5 | 105 | 107.5 | +2.5 | +2.4% | 1,200 |
| 2009/12/07 | 106 | 106 | 105 | 105 | ±0 | ±0% | 14,400 |
| 2009/12/04 | 105 | 105 | 105 | 105 | - | - | 1,600 |
| 2009/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/02 | 103.8 | 105 | 103.8 | 105 | +2.5 | +2.4% | 800 |
| 2009/12/01 | 103.3 | 103.3 | 102 | 102.5 | -2 | -1.9% | 5,200 |
3801～
3850
件表示中 / 4949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 | 36,200円 | +12.7% | -11.1% | 4.42% | 16.57倍 | 0.76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 | 180,400円 | +8.0% | +24.1% | 3.33% | 13.67倍 | 0.75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 |
| マイクロアド | 60,700円 | +11.5% | +59.2% | 0.00% | 101.68倍 | 4.92倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ジモティー | 157,300円 | +14.3% | 0.0% | 0.00% | 33.50倍 | 9.89倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ロイヤルホテル | 102,200円 | +16.0% | +13.1% | 0.49% | 26.02倍 | 1.03倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
