ティムコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,026 | 1,034 | 1,026 | 1,026 | ±0 | ±0% | 1,200 |
| 2025/08/18 | 1,048 | 1,058 | 1,026 | 1,026 | -22 | -2.1% | 2,300 |
| 2025/08/15 | 1,021 | 1,051 | 1,021 | 1,048 | +27 | +2.6% | 1,300 |
| 2025/08/14 | 1,005 | 1,030 | 1,005 | 1,021 | +16 | +1.6% | 2,100 |
| 2025/08/13 | 1,001 | 1,005 | 995 | 1,005 | +4 | +0.4% | 2,300 |
| 2025/08/12 | 998 | 1,001 | 993 | 1,001 | +11 | +1.1% | 1,900 |
| 2025/08/08 | 975 | 999 | 975 | 990 | +8 | +0.8% | 5,200 |
| 2025/08/07 | 957 | 982 | 956 | 982 | +23 | +2.4% | 1,600 |
| 2025/08/06 | 966 | 967 | 957 | 959 | +8 | +0.8% | 6,700 |
| 2025/08/05 | 961 | 961 | 950 | 951 | -13 | -1.3% | 1,400 |
| 2025/08/04 | 961 | 964 | 960 | 964 | +2 | +0.2% | 1,400 |
| 2025/08/01 | 949 | 964 | 949 | 962 | +10 | +1.1% | 1,300 |
| 2025/07/31 | 952 | 952 | 952 | 952 | +3 | +0.3% | 200 |
| 2025/07/30 | 946 | 952 | 946 | 949 | +2 | +0.2% | 1,600 |
| 2025/07/29 | 943 | 950 | 932 | 947 | +8 | +0.9% | 6,700 |
| 2025/07/28 | 934 | 939 | 932 | 939 | -5 | -0.5% | 2,400 |
| 2025/07/25 | 933 | 945 | 933 | 944 | +11 | +1.2% | 7,800 |
| 2025/07/24 | 935 | 936 | 933 | 933 | +2 | +0.2% | 1,400 |
| 2025/07/23 | 935 | 938 | 931 | 931 | +2 | +0.2% | 2,600 |
| 2025/07/22 | 929 | 930 | 929 | 929 | ±0 | ±0% | 1,500 |
| 2025/07/18 | 932 | 933 | 929 | 929 | -3 | -0.3% | 3,100 |
| 2025/07/17 | 933 | 934 | 932 | 932 | +1 | +0.1% | 600 |
| 2025/07/16 | 931 | 931 | 931 | 931 | +1 | +0.1% | 1,100 |
| 2025/07/15 | 939 | 939 | 924 | 930 | -9 | -1% | 600 |
| 2025/07/14 | 932 | 939 | 917 | 939 | -8 | -0.8% | 800 |
| 2025/07/11 | 939 | 947 | 935 | 947 | +8 | +0.9% | 10,700 |
| 2025/07/10 | 935 | 940 | 929 | 939 | +10 | +1.1% | 4,400 |
| 2025/07/09 | 930 | 930 | 903 | 929 | +4 | +0.4% | 3,500 |
| 2025/07/08 | 929 | 929 | 923 | 925 | -5 | -0.5% | 1,600 |
| 2025/07/07 | 943 | 943 | 930 | 930 | -2 | -0.2% | 2,100 |
| 2025/07/04 | 945 | 946 | 932 | 932 | +2 | +0.2% | 3,100 |
| 2025/07/03 | 935 | 943 | 930 | 930 | -5 | -0.5% | 2,500 |
| 2025/07/02 | 938 | 942 | 935 | 935 | -1 | -0.1% | 3,600 |
| 2025/07/01 | 935 | 936 | 935 | 936 | -2 | -0.2% | 200 |
| 2025/06/30 | 934 | 938 | 934 | 938 | +5 | +0.5% | 900 |
| 2025/06/27 | 937 | 937 | 933 | 933 | +1 | +0.1% | 1,600 |
| 2025/06/26 | 932 | 932 | 925 | 932 | +7 | +0.8% | 700 |
| 2025/06/25 | 935 | 935 | 925 | 925 | +5 | +0.5% | 600 |
| 2025/06/24 | 915 | 920 | 915 | 920 | +9 | +1% | 1,000 |
| 2025/06/23 | 903 | 911 | 903 | 911 | ±0 | ±0% | 900 |
| 2025/06/20 | 905 | 911 | 905 | 911 | +1 | +0.1% | 400 |
| 2025/06/19 | 905 | 910 | 905 | 910 | +4 | +0.4% | 600 |
| 2025/06/18 | 912 | 913 | 901 | 906 | +9 | +1% | 2,600 |
| 2025/06/17 | 902 | 910 | 897 | 897 | - | - | 5,700 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 939 | 939 | 932 | 932 | -8 | -0.9% | 700 |
| 2025/06/12 | 944 | 946 | 940 | 940 | -9 | -0.9% | 700 |
| 2025/06/11 | 930 | 949 | 919 | 949 | +36 | +3.9% | 5,900 |
| 2025/06/10 | 920 | 929 | 905 | 913 | -15 | -1.6% | 1,600 |
| 2025/06/09 | 886 | 928 | 886 | 928 | +56 | +6.4% | 2,600 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ティムコ」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 |
|---|---|---|---|---|---|---|---|---|
| ティムコ | 102,600円 | +4.3% | - | 1.17% | - | 0.57倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| ミクリード | 53,300円 | +9.2% | +3.2% | 1.52% | 13.26倍 | 2.52倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| 共同紙 | 470,000円 | +0.7% | +196.3% | - | - | - |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| のむら産 | 244,400円 | +1.3% | +6.7% | 2.54% | 9.18倍 | 1.60倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| セフテック | 164,100円 | +1.0% | +7.0% | 3.66% | 11.43倍 | 0.40倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
市場注目の銘柄
チャート関連のコラム
