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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 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 |
| 2006/01/20 | 144.8 | 147.9 | 141.7 | 145.8 | +1 | +0.7% | 158,400 |
| 2006/01/19 | 133.2 | 146.9 | 130.2 | 144.8 | +4.8 | +3.4% | 128,640 |
| 2006/01/18 | 142.7 | 144.8 | 135.3 | 140 | -6.9 | -4.7% | 372,480 |
| 2006/01/17 | 143.8 | 148.4 | 143.8 | 146.9 | -1 | -0.7% | 223,680 |
| 2006/01/16 | 145.8 | 148.9 | 144.2 | 147.9 | +4.3 | +3% | 154,560 |
| 2006/01/13 | 140.8 | 143.6 | 140.8 | 143.6 | +0.7 | +0.5% | 91,200 |
| 2006/01/12 | 142.8 | 143.8 | 142.7 | 142.9 | +2.3 | +1.6% | 132,480 |
| 2006/01/11 | 142.6 | 142.7 | 140.6 | 140.6 | -2 | -1.4% | 38,400 |
| 2006/01/10 | 145.7 | 145.7 | 142.6 | 142.6 | -2.7 | -1.9% | 103,680 |
| 2006/01/06 | 143.9 | 145.3 | 138.5 | 145.3 | +1.5 | +1% | 106,560 |
| 2006/01/05 | 145.4 | 145.8 | 137.5 | 143.8 | -1.6 | -1.1% | 202,560 |
| 2006/01/04 | 149 | 149 | 144.8 | 145.4 | +0.6 | +0.4% | 60,480 |
| 2005/12/30 | 150 | 151.9 | 143.2 | 144.8 | -4.2 | -2.8% | 345,600 |
| 2005/12/29 | 134.4 | 149 | 133.3 | 149 | +20.9 | +16.3% | 588,480 |
| 2005/12/28 | 129.9 | 130.2 | 125 | 128.1 | ±0 | ±0% | 89,280 |
| 2005/12/27 | 128.6 | 129.3 | 127.6 | 128.1 | +0.8 | +0.6% | 93,120 |
| 2005/12/26 | 130 | 130 | 125.3 | 127.3 | +2.3 | +1.8% | 24,000 |
| 2005/12/22 | 132.2 | 132.2 | 125 | 125 | -5 | -3.8% | 91,200 |
| 2005/12/21 | 131.3 | 132.3 | 130 | 130 | ±0 | ±0% | 226,560 |
| 2005/12/20 | 129.2 | 130.2 | 128.2 | 130 | +4 | +3.2% | 191,040 |
| 2005/12/19 | 124 | 126 | 122.9 | 126 | +5.6 | +4.7% | 267,840 |
| 2005/12/16 | 122.8 | 122.9 | 120.4 | 120.4 | -2.4 | -2% | 130,560 |
| 2005/12/15 | 122.5 | 122.8 | 121.8 | 122.8 | +2.4 | +2% | 103,680 |
| 2005/12/14 | 121.4 | 122 | 120.4 | 120.4 | -1.5 | -1.2% | 78,720 |
| 2005/12/13 | 124.3 | 124.5 | 120.8 | 121.9 | -0.6 | -0.5% | 219,840 |
| 2005/12/12 | 123.4 | 123.4 | 121.9 | 122.5 | +4.3 | +3.6% | 156,480 |
| 2005/12/09 | 117.7 | 119.8 | 117.2 | 118.2 | +1.5 | +1.3% | 29,760 |
| 2005/12/08 | 121.3 | 121.3 | 116.7 | 116.7 | -5.8 | -4.7% | 103,680 |
| 2005/12/07 | 122.9 | 122.9 | 116.7 | 122.5 | ±0 | ±0% | 278,400 |
| 2005/12/06 | 114.6 | 122.5 | 109.4 | 122.5 | +8.4 | +7.4% | 389,760 |
| 2005/12/05 | 114.8 | 114.9 | 112.7 | 114.1 | +1.4 | +1.2% | 77,760 |
| 2005/12/02 | 113 | 113.5 | 108.4 | 112.7 | +0.2 | +0.2% | 188,160 |
| 2005/12/01 | 109.4 | 113 | 107.7 | 112.5 | +4.2 | +3.9% | 135,360 |
| 2005/11/30 | 106.4 | 108.3 | 104.6 | 108.3 | +1 | +0.9% | 53,760 |
| 2005/11/29 | 104.8 | 107.3 | 104.8 | 107.3 | +2.5 | +2.4% | 15,360 |
| 2005/11/28 | 108.2 | 108.2 | 104.5 | 104.8 | +0.1 | +0.1% | 27,840 |
4751～
4800
件表示中 / 4915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 | 32,200円 | +12.7% | -11.1% | 4.97% | 14.73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 |
| ＴＯＷ | 31,000円 | +2.8% | +4.5% | 4.84% | 8.90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 |
| 極楽湯ＨＤ | 48,300円 | +8.8% | +0.1% | 0.00% | 16.86倍 | 4.26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 |
| ライトアップ | 253,300円 | +12.4% | +1.8% | 0.79% | 25.29倍 | 4.16倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ワシントンホテル | 119,700円 | +7.3% | +16.2% | 1.84% | 7.16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
