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 |
|---|---|---|---|---|---|---|---|
| 2006/04/03 | 207.3 | 232.3 | 201.6 | 232.3 | +31.3 | +15.6% | 725,760 |
| 2006/03/31 | 201 | 205.2 | 199 | 201 | +6.2 | +3.2% | 235,200 |
| 2006/03/30 | 189.6 | 194.8 | 187.5 | 194.8 | +13.5 | +7.4% | 213,120 |
| 2006/03/29 | 179.4 | 181.3 | 179.1 | 181.3 | +1.9 | +1.1% | 48,960 |
| 2006/03/28 | 181.5 | 181.5 | 178.6 | 179.4 | -1.5 | -0.8% | 45,120 |
| 2006/03/27 | 182.2 | 182.2 | 178.6 | 180.9 | +0.2 | +0.1% | 144,960 |
| 2006/03/24 | 203.1 | 207.3 | 179.3 | 180.7 | -16.2 | -8.2% | 696,000 |
| 2006/03/23 | 165.7 | 196.9 | 165.7 | 196.9 | +31.3 | +18.9% | 1,213,440 |
| 2006/03/22 | 164.8 | 166.1 | 164.8 | 165.6 | +0.8 | +0.5% | 29,760 |
| 2006/03/20 | 166.7 | 166.7 | 164.8 | 164.8 | +1.3 | +0.8% | 13,440 |
| 2006/03/17 | 159.9 | 165.6 | 159.9 | 163.5 | +2 | +1.2% | 61,440 |
| 2006/03/16 | 165.8 | 165.8 | 157.3 | 161.5 | -4.8 | -2.9% | 24,000 |
| 2006/03/15 | 166.7 | 166.7 | 163.8 | 166.3 | +0.7 | +0.4% | 26,880 |
| 2006/03/14 | 166.7 | 166.7 | 165.6 | 165.6 | -0.5 | -0.3% | 16,320 |
| 2006/03/13 | 166.7 | 168.8 | 165.6 | 166.1 | +0.5 | +0.3% | 56,640 |
| 2006/03/10 | 159.9 | 165.6 | 159.9 | 165.6 | -0.5 | -0.3% | 28,800 |
| 2006/03/09 | 165.6 | 166.1 | 165.6 | 166.1 | +0.5 | +0.3% | 37,440 |
| 2006/03/08 | 165.6 | 165.6 | 158.3 | 165.6 | ±0 | ±0% | 34,560 |
| 2006/03/07 | 165.6 | 168.6 | 164.6 | 165.6 | +7.7 | +4.9% | 132,480 |
| 2006/03/06 | 157.3 | 160.4 | 157.3 | 157.9 | -8.8 | -5.3% | 30,720 |
| 2006/03/03 | 177.1 | 177.1 | 166.7 | 166.7 | -10.9 | -6.1% | 24,960 |
| 2006/03/02 | 180.7 | 180.7 | 177.1 | 177.6 | -3 | -1.7% | 35,520 |
| 2006/03/01 | 177.1 | 180.8 | 177.1 | 180.6 | +3.5 | +2% | 38,400 |
| 2006/02/28 | 180.7 | 180.7 | 171.9 | 177.1 | -4.2 | -2.3% | 34,560 |
| 2006/02/27 | 181.6 | 181.8 | 181.3 | 181.3 | -2 | -1.1% | 65,280 |
| 2006/02/24 | 183.3 | 187.5 | 180.8 | 183.3 | +2.6 | +1.4% | 116,160 |
| 2006/02/23 | 178.1 | 182.3 | 178.1 | 180.7 | +3.6 | +2% | 52,800 |
| 2006/02/22 | 169.8 | 187.5 | 169.8 | 177.1 | +10.4 | +6.2% | 156,480 |
| 2006/02/21 | 160.1 | 166.7 | 160.1 | 166.7 | +6.6 | +4.1% | 214,080 |
| 2006/02/20 | 156.3 | 160.1 | 153.1 | 160.1 | -0.4 | -0.2% | 85,440 |
| 2006/02/17 | 151 | 160.5 | 151 | 160.5 | +9.4 | +6.2% | 339,840 |
| 2006/02/16 | 150 | 153.1 | 147.9 | 151.1 | +1.6 | +1.1% | 102,720 |
| 2006/02/15 | 151 | 151 | 149.5 | 149.5 | +2.6 | +1.8% | 58,560 |
| 2006/02/14 | 138.5 | 149 | 138.5 | 146.9 | +4.2 | +2.9% | 80,640 |
| 2006/02/13 | 153.1 | 153.1 | 142.7 | 142.7 | -2.1 | -1.5% | 25,920 |
| 2006/02/10 | 156.3 | 156.3 | 143.5 | 144.8 | -11.5 | -7.4% | 100,800 |
| 2006/02/09 | 161.5 | 161.5 | 155.2 | 156.3 | -3.1 | -1.9% | 13,440 |
| 2006/02/08 | 161.4 | 162.5 | 154.3 | 159.4 | -2.1 | -1.3% | 56,640 |
| 2006/02/07 | 163.5 | 165.6 | 161.5 | 161.5 | -2 | -1.2% | 37,440 |
| 2006/02/06 | 161.5 | 163.5 | 157.4 | 163.5 | +2 | +1.2% | 22,080 |
| 2006/02/03 | 160.4 | 164.1 | 156.3 | 161.5 | -2 | -1.2% | 68,160 |
| 2006/02/02 | 166.6 | 166.6 | 161.5 | 163.5 | -0.6 | -0.4% | 107,520 |
| 2006/02/01 | 156.3 | 168.6 | 156.3 | 164.1 | +8.4 | +5.4% | 230,400 |
| 2006/01/31 | 153.1 | 156.3 | 147.9 | 155.7 | -0.6 | -0.4% | 168,000 |
| 2006/01/30 | 162.5 | 166.1 | 155.7 | 156.3 | ±0 | ±0% | 119,040 |
| 2006/01/27 | 152.8 | 160.4 | 152.4 | 156.3 | +4.7 | +3.1% | 206,400 |
| 2006/01/26 | 145.8 | 152.3 | 145.8 | 151.6 | +5.2 | +3.6% | 322,560 |
| 2006/01/25 | 146.9 | 147.4 | 145.8 | 146.4 | +0.6 | +0.4% | 137,280 |
| 2006/01/24 | 145.7 | 146.4 | 145.5 | 145.8 | ±0 | ±0% | 347,520 |
| 2006/01/23 | 142.7 | 145.8 | 139.6 | 145.8 | ±0 | ±0% | 172,800 |
4551～
4600
件表示中 / 4751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 | 44,200円 | +12.2% | -10.1% | 3.17% | 10.29倍 | 0.96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 |
| アサンテ | 167,000円 | +4.2% | +39.1% | 3.71% | 19.41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 |
| 学究社 | 188,700円 | +5.0% | +8.0% | 4.61% | 10.37倍 | 3.16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 |
| 鎌倉新書 | 51,600円 | +23.7% | +35.0% | 3.88% | 24.83倍 | 5.92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 |
| ナレルＧ | 229,600円 | +21.3% | +10.3% | 4.79% | 10.39倍 | 1.60倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
