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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 366.7 | 389.6 | 366.7 | 385.4 | +25 | +6.9% | 72,960 |
| 2006/11/29 | 343.8 | 362.5 | 343.8 | 360.4 | +17.9 | +5.2% | 87,360 |
| 2006/11/28 | 336.5 | 343.1 | 336.5 | 342.5 | +12.7 | +3.9% | 17,280 |
| 2006/11/27 | 318.8 | 331.3 | 316.7 | 329.8 | +9 | +2.8% | 35,040 |
| 2006/11/24 | 320.8 | 321 | 312.5 | 320.8 | -6.3 | -1.9% | 26,400 |
| 2006/11/22 | 320.8 | 328.1 | 308.3 | 327.1 | -6.2 | -1.9% | 23,040 |
| 2006/11/21 | 343.8 | 358.3 | 317.9 | 333.3 | -4.2 | -1.2% | 60,480 |
| 2006/11/20 | 325 | 339.6 | 317.7 | 337.5 | +18.7 | +5.9% | 108,480 |
| 2006/11/17 | 310.4 | 320.4 | 310.4 | 318.8 | +12.5 | +4.1% | 61,920 |
| 2006/11/16 | 302.1 | 310.2 | 295.4 | 306.3 | +14.6 | +5% | 63,360 |
| 2006/11/15 | 279.2 | 293.8 | 277.1 | 291.7 | +18.8 | +6.9% | 82,560 |
| 2006/11/14 | 274 | 275 | 272.9 | 272.9 | ±0 | ±0% | 12,960 |
| 2006/11/13 | 277.1 | 277.1 | 264.8 | 272.9 | -1.1 | -0.4% | 4,800 |
| 2006/11/10 | 274.8 | 274.8 | 260.4 | 274 | -1 | -0.4% | 12,480 |
| 2006/11/09 | 272.5 | 275 | 266.7 | 275 | +2.1 | +0.8% | 12,960 |
| 2006/11/08 | 270.8 | 272.9 | 260.4 | 272.9 | +2.1 | +0.8% | 20,640 |
| 2006/11/07 | 271.9 | 275 | 266.7 | 270.8 | -8.4 | -3% | 15,840 |
| 2006/11/06 | 256.7 | 281.3 | 256.3 | 279.2 | +26.3 | +10.4% | 93,120 |
| 2006/11/02 | 252.1 | 256.5 | 251.3 | 252.9 | -9.6 | -3.7% | 20,160 |
| 2006/11/01 | 266.7 | 266.7 | 262.5 | 262.5 | -0.2 | -0.1% | 8,160 |
| 2006/10/31 | 260.4 | 262.7 | 257.3 | 262.7 | +2.3 | +0.9% | 7,680 |
| 2006/10/30 | 260.8 | 262.5 | 260.4 | 260.4 | +2.1 | +0.8% | 7,680 |
| 2006/10/27 | 260.8 | 260.8 | 254.6 | 258.3 | +5.8 | +2.3% | 5,280 |
| 2006/10/26 | 264.4 | 264.4 | 248.1 | 252.5 | -7.9 | -3% | 37,440 |
| 2006/10/25 | 266.7 | 266.7 | 256.3 | 260.4 | -2.1 | -0.8% | 24,480 |
| 2006/10/24 | 258.3 | 266.7 | 258.3 | 262.5 | +4.2 | +1.6% | 11,040 |
| 2006/10/23 | 260 | 260.4 | 250 | 258.3 | -12.3 | -4.5% | 42,240 |
| 2006/10/20 | 270.8 | 270.8 | 268.8 | 270.6 | -3.2 | -1.2% | 21,120 |
| 2006/10/19 | 263.5 | 274 | 263.5 | 273.8 | +12.3 | +4.7% | 94,560 |
| 2006/10/18 | 260.4 | 262.3 | 258.3 | 261.5 | +11.5 | +4.6% | 29,280 |
| 2006/10/17 | 250.2 | 260.4 | 250 | 250 | +1.2 | +0.5% | 60,480 |
| 2006/10/16 | 249 | 249.8 | 247.9 | 248.8 | +9.2 | +3.8% | 28,800 |
| 2006/10/13 | 239.6 | 245.8 | 237.5 | 239.6 | -4.2 | -1.7% | 15,840 |
| 2006/10/12 | 227.1 | 250 | 226 | 243.8 | +16.7 | +7.4% | 13,920 |
| 2006/10/11 | 227.3 | 228.1 | 227.1 | 227.1 | ±0 | ±0% | 7,200 |
| 2006/10/10 | 229.2 | 231.3 | 227.1 | 227.1 | -12.3 | -5.1% | 29,760 |
| 2006/10/06 | 239.6 | 239.6 | 237.7 | 239.4 | +2.9 | +1.2% | 6,240 |
| 2006/10/05 | 236.5 | 239.6 | 231.3 | 236.5 | -8.3 | -3.4% | 12,480 |
| 2006/10/04 | 261 | 262.3 | 242.5 | 244.8 | -13.5 | -5.2% | 40,320 |
| 2006/10/03 | 246.9 | 262.3 | 246.9 | 258.3 | +14.5 | +5.9% | 129,120 |
| 2006/10/02 | 229.2 | 243.8 | 229.2 | 243.8 | +20.7 | +9.3% | 62,400 |
| 2006/09/29 | 220.8 | 225 | 218.8 | 223.1 | +4.3 | +2% | 24,480 |
| 2006/09/28 | 214.6 | 222.5 | 214.6 | 218.8 | +6.3 | +3% | 15,840 |
| 2006/09/27 | 210.4 | 212.5 | 200.2 | 212.5 | -2.1 | -1% | 17,280 |
| 2006/09/26 | 219 | 219 | 212.5 | 214.6 | -4.6 | -2.1% | 7,200 |
| 2006/09/25 | 231.3 | 231.3 | 219.2 | 219.2 | -10 | -4.4% | 27,360 |
| 2006/09/22 | 231.3 | 231.7 | 219 | 229.2 | +0.4 | +0.2% | 40,800 |
| 2006/09/21 | 245.8 | 246.9 | 212.7 | 228.8 | +20.5 | +9.8% | 196,320 |
| 2006/09/20 | 212.5 | 212.5 | 208.1 | 208.3 | -4.2 | -2% | 11,520 |
| 2006/09/19 | 208.1 | 212.5 | 208.1 | 212.5 | +4.4 | +2.1% | 42,240 |
4551～
4600
件表示中 / 4916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 | 32,100円 | +12.7% | -11.1% | 4.98% | 14.69倍 | 0.67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 |
| 極楽湯ＨＤ | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24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 |
| ヒット | 239,000円 | +8.3% | +0.7% | 0.73% | 14.26倍 | 5.03倍 |
|
- |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52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
