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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 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 |
| 2009/03/02 | 143.3 | 143.3 | 142.5 | 142.5 | ±0 | ±0% | 40,000 |
| 2009/02/27 | 142.5 | 142.5 | 137.5 | 142.5 | +2.5 | +1.8% | 31,600 |
| 2009/02/26 | 142.5 | 142.5 | 136.5 | 140 | -2.5 | -1.8% | 32,800 |
| 2009/02/25 | 144.3 | 144.3 | 138.8 | 142.5 | -1.8 | -1.2% | 36,400 |
| 2009/02/24 | 143.8 | 144.5 | 137.5 | 144.3 | +0.5 | +0.3% | 42,800 |
| 2009/02/23 | 142.5 | 143.8 | 142.3 | 143.8 | +1.3 | +0.9% | 48,800 |
| 2009/02/20 | 140 | 143.3 | 135.3 | 142.5 | +2.5 | +1.8% | 46,800 |
| 2009/02/19 | 138 | 142 | 135.3 | 140 | +5 | +3.7% | 18,800 |
| 2009/02/18 | 127.5 | 137 | 127.5 | 135 | +7.5 | +5.9% | 42,400 |
| 2009/02/17 | 127.3 | 130 | 120 | 127.5 | +0.2 | +0.2% | 56,000 |
| 2009/02/16 | 125.3 | 127.3 | 125.3 | 127.3 | +3 | +2.4% | 53,200 |
| 2009/02/13 | 124.3 | 124.3 | 120 | 124.3 | ±0 | ±0% | 34,000 |
| 2009/02/12 | 124.5 | 124.5 | 124.3 | 124.3 | ±0 | ±0% | 34,000 |
| 2009/02/10 | 117.5 | 124.8 | 117.5 | 124.3 | +4.3 | +3.6% | 20,800 |
3801～
3850
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
