タカキューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 80 | 80 | 78 | 78 | -1 | -1.3% | 27,900 |
| 2022/12/05 | 80 | 80 | 79 | 79 | ±0 | ±0% | 25,100 |
| 2022/12/02 | 81 | 81 | 79 | 79 | -1 | -1.3% | 33,300 |
| 2022/12/01 | 79 | 80 | 78 | 80 | +1 | +1.3% | 62,100 |
| 2022/11/30 | 80 | 80 | 79 | 79 | -1 | -1.3% | 19,200 |
| 2022/11/29 | 80 | 80 | 79 | 80 | ±0 | ±0% | 29,800 |
| 2022/11/28 | 81 | 81 | 79 | 80 | -1 | -1.2% | 49,000 |
| 2022/11/25 | 81 | 81 | 80 | 81 | ±0 | ±0% | 20,600 |
| 2022/11/24 | 80 | 81 | 80 | 81 | ±0 | ±0% | 30,000 |
| 2022/11/22 | 79 | 81 | 79 | 81 | ±0 | ±0% | 34,700 |
| 2022/11/21 | 80 | 81 | 79 | 81 | +1 | +1.3% | 17,500 |
| 2022/11/18 | 80 | 80 | 79 | 80 | ±0 | ±0% | 17,500 |
| 2022/11/17 | 79 | 80 | 78 | 80 | +1 | +1.3% | 25,300 |
| 2022/11/16 | 79 | 80 | 79 | 79 | ±0 | ±0% | 26,000 |
| 2022/11/15 | 80 | 80 | 79 | 79 | -1 | -1.3% | 32,700 |
| 2022/11/14 | 80 | 81 | 80 | 80 | ±0 | ±0% | 20,200 |
| 2022/11/11 | 79 | 80 | 79 | 80 | ±0 | ±0% | 40,500 |
| 2022/11/10 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,500 |
| 2022/11/09 | 81 | 81 | 80 | 80 | -1 | -1.2% | 29,400 |
| 2022/11/08 | 81 | 81 | 80 | 81 | ±0 | ±0% | 15,200 |
| 2022/11/07 | 81 | 82 | 79 | 81 | ±0 | ±0% | 69,400 |
| 2022/11/04 | 80 | 81 | 80 | 81 | +1 | +1.3% | 25,200 |
| 2022/11/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 13,900 |
| 2022/11/01 | 80 | 81 | 80 | 80 | ±0 | ±0% | 13,900 |
| 2022/10/31 | 81 | 81 | 80 | 80 | ±0 | ±0% | 29,000 |
| 2022/10/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 70,800 |
| 2022/10/27 | 81 | 81 | 80 | 80 | -1 | -1.2% | 21,600 |
| 2022/10/26 | 82 | 82 | 80 | 81 | ±0 | ±0% | 30,800 |
| 2022/10/25 | 82 | 82 | 80 | 81 | -1 | -1.2% | 18,500 |
| 2022/10/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 38,200 |
| 2022/10/21 | 81 | 82 | 81 | 81 | ±0 | ±0% | 11,400 |
| 2022/10/20 | 81 | 81 | 80 | 81 | ±0 | ±0% | 27,200 |
| 2022/10/19 | 81 | 81 | 80 | 81 | ±0 | ±0% | 33,100 |
| 2022/10/18 | 81 | 82 | 80 | 81 | +1 | +1.3% | 36,000 |
| 2022/10/17 | 80 | 81 | 80 | 80 | -1 | -1.2% | 34,900 |
| 2022/10/14 | 81 | 82 | 80 | 81 | +1 | +1.3% | 27,800 |
| 2022/10/13 | 82 | 82 | 80 | 80 | -2 | -2.4% | 53,800 |
| 2022/10/12 | 83 | 83 | 81 | 82 | +1 | +1.2% | 25,400 |
| 2022/10/11 | 81 | 82 | 80 | 81 | ±0 | ±0% | 69,500 |
| 2022/10/07 | 81 | 82 | 80 | 81 | ±0 | ±0% | 89,500 |
| 2022/10/06 | 81 | 82 | 81 | 81 | -2 | -2.4% | 72,400 |
| 2022/10/05 | 81 | 83 | 80 | 83 | +2 | +2.5% | 80,500 |
| 2022/10/04 | 81 | 82 | 80 | 81 | ±0 | ±0% | 50,600 |
| 2022/10/03 | 80 | 81 | 80 | 81 | +1 | +1.3% | 28,300 |
| 2022/09/30 | 80 | 81 | 80 | 80 | -1 | -1.2% | 36,100 |
| 2022/09/29 | 80 | 83 | 80 | 81 | +1 | +1.3% | 103,900 |
| 2022/09/28 | 82 | 82 | 78 | 80 | -2 | -2.4% | 103,100 |
| 2022/09/27 | 79 | 82 | 78 | 82 | +3 | +3.8% | 107,600 |
| 2022/09/26 | 81 | 81 | 79 | 79 | -2 | -2.5% | 39,500 |
| 2022/09/22 | 81 | 81 | 80 | 81 | -1 | -1.2% | 79,800 |
451～
500
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「タカキュー」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 |
|---|---|---|---|---|---|---|---|---|
| タカキュー | 13,600円 | -2.3% | +342.3% | 0.00% | 1.97倍 | -1.73倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| クラダシ | 31,200円 | - | - | 0.00% | 152.94倍 | 3.25倍 |
|
食品メーカーや卸などから食品ロスを仕入れ、ＥＣサイトで安価に販売。実店舗販売にも着手 |
| ワイエスフード | 10,900円 | +10.6% | -25.4% | 0.00% | 104.81倍 | 2.23倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| 和 心 | 50,800円 | +42.9% | +999.9% | 0.00% | 12.77倍 | 10.82倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| 関門海 | 22,900円 | +1.3% | +46.3% | 0.00% | 15.68倍 | 3.45倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム
