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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 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 |
| 2009/04/22 | 102.3 | 102.5 | 100 | 102.5 | +0.2 | +0.2% | 24,400 |
| 2009/04/21 | 102.3 | 102.5 | 102.3 | 102.3 | -0.2 | -0.2% | 68,400 |
| 2009/04/20 | 100 | 102.5 | 100 | 102.5 | +1.2 | +1.2% | 76,000 |
| 2009/04/17 | 102.5 | 102.5 | 101.3 | 101.3 | -2.2 | -2.1% | 17,600 |
| 2009/04/16 | 102.5 | 104.8 | 102.5 | 103.5 | +0.7 | +0.7% | 30,800 |
| 2009/04/15 | 104.3 | 104.3 | 101.5 | 102.8 | -0.5 | -0.5% | 49,600 |
| 2009/04/14 | 102.8 | 103.5 | 102.5 | 103.3 | +0.8 | +0.8% | 48,400 |
| 2009/04/13 | 101.5 | 103.8 | 101.3 | 102.5 | ±0 | ±0% | 12,400 |
| 2009/04/10 | 103.8 | 103.8 | 101.3 | 102.5 | ±0 | ±0% | 29,200 |
| 2009/04/09 | 102.5 | 103 | 101.5 | 102.5 | -5 | -4.7% | 28,800 |
| 2009/04/08 | 113.3 | 113.3 | 107.5 | 107.5 | - | - | 21,600 |
| 2009/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/06 | 117.5 | 117.5 | 117.5 | 117.5 | +1 | +0.9% | 9,600 |
| 2009/04/03 | 112.5 | 116.5 | 112.5 | 116.5 | +1.7 | +1.5% | 4,000 |
| 2009/04/02 | 109.8 | 114.8 | 109.8 | 114.8 | -4 | -3.4% | 6,800 |
| 2009/04/01 | 119.8 | 119.8 | 117.5 | 118.8 | +10.5 | +9.7% | 5,600 |
| 2009/03/31 | 110.8 | 110.8 | 108.3 | 108.3 | -12.5 | -10.3% | 2,400 |
| 2009/03/30 | 124.8 | 124.8 | 114.5 | 120.8 | -4.2 | -3.4% | 12,000 |
| 2009/03/27 | 130 | 132.5 | 123.8 | 125 | - | - | 10,400 |
| 2009/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/25 | 134.8 | 134.8 | 134.8 | 134.8 | -0.2 | -0.1% | 400 |
| 2009/03/24 | 125.5 | 135 | 125.3 | 135 | - | - | 4,000 |
| 2009/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/19 | 129.8 | 137.3 | 127.5 | 137.3 | - | - | 3,200 |
| 2009/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/17 | 130.8 | 138.8 | 130.8 | 138.8 | ±0 | ±0% | 3,200 |
| 2009/03/16 | 138.8 | 138.8 | 138.8 | 138.8 | +1.3 | +0.9% | 24,000 |
| 2009/03/13 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 2,000 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 135 | 137.5 | 135 | 137.5 | ±0 | ±0% | 1,200 |
| 2009/03/10 | 137.5 | 137.5 | 137.5 | 137.5 | +2.5 | +1.9% | 400 |
| 2009/03/09 | 137.5 | 137.5 | 126.3 | 135 | -8.8 | -6.1% | 7,600 |
| 2009/03/06 | 141.3 | 143.8 | 141.3 | 143.8 | +2.5 | +1.8% | 35,600 |
| 2009/03/05 | 143.8 | 143.8 | 141.3 | 141.3 | -2.5 | -1.7% | 38,000 |
| 2009/03/04 | 142.5 | 143.8 | 142.5 | 143.8 | +1.3 | +0.9% | 31,200 |
| 2009/03/03 | 142.5 | 142.5 | 142.5 | 142.5 | ±0 | ±0% | 34,000 |
3801～
3850
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
