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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 90 | 91 | 89 | 90 | ±0 | ±0% | 30,700 |
| 2022/07/07 | 90 | 92 | 89 | 90 | +1 | +1.1% | 56,800 |
| 2022/07/06 | 89 | 90 | 89 | 89 | ±0 | ±0% | 56,800 |
| 2022/07/05 | 89 | 90 | 89 | 89 | ±0 | ±0% | 28,400 |
| 2022/07/04 | 90 | 91 | 89 | 89 | -1 | -1.1% | 60,700 |
| 2022/07/01 | 93 | 93 | 90 | 90 | -2 | -2.2% | 36,100 |
| 2022/06/30 | 93 | 93 | 92 | 92 | -1 | -1.1% | 17,000 |
| 2022/06/29 | 95 | 95 | 93 | 93 | -2 | -2.1% | 25,200 |
| 2022/06/28 | 95 | 97 | 94 | 95 | +1 | +1.1% | 58,500 |
| 2022/06/27 | 94 | 94 | 93 | 94 | ±0 | ±0% | 18,700 |
| 2022/06/24 | 93 | 94 | 92 | 94 | +1 | +1.1% | 20,500 |
| 2022/06/23 | 91 | 93 | 91 | 93 | +2 | +2.2% | 14,800 |
| 2022/06/22 | 92 | 92 | 91 | 91 | -1 | -1.1% | 6,600 |
| 2022/06/21 | 90 | 92 | 90 | 92 | +2 | +2.2% | 31,200 |
| 2022/06/20 | 91 | 91 | 90 | 90 | ±0 | ±0% | 10,900 |
| 2022/06/17 | 90 | 91 | 90 | 90 | -2 | -2.2% | 34,200 |
| 2022/06/16 | 92 | 93 | 91 | 92 | +1 | +1.1% | 38,900 |
| 2022/06/15 | 92 | 92 | 91 | 91 | ±0 | ±0% | 22,400 |
| 2022/06/14 | 92 | 92 | 91 | 91 | -1 | -1.1% | 40,700 |
| 2022/06/13 | 95 | 95 | 92 | 92 | -3 | -3.2% | 44,900 |
| 2022/06/10 | 96 | 96 | 95 | 95 | -1 | -1% | 19,100 |
| 2022/06/09 | 93 | 96 | 93 | 96 | +1 | +1.1% | 30,300 |
| 2022/06/08 | 94 | 95 | 94 | 95 | +2 | +2.2% | 52,900 |
| 2022/06/07 | 93 | 95 | 93 | 93 | -1 | -1.1% | 63,300 |
| 2022/06/06 | 92 | 94 | 92 | 94 | +1 | +1.1% | 55,300 |
| 2022/06/03 | 92 | 94 | 92 | 93 | -1 | -1.1% | 41,500 |
| 2022/06/02 | 92 | 94 | 92 | 94 | ±0 | ±0% | 41,700 |
| 2022/06/01 | 95 | 95 | 93 | 94 | -2 | -2.1% | 104,400 |
| 2022/05/31 | 95 | 97 | 93 | 96 | +1 | +1.1% | 152,000 |
| 2022/05/30 | 103 | 103 | 89 | 95 | -8 | -7.8% | 570,200 |
| 2022/05/27 | 104 | 104 | 102 | 103 | +1 | +1% | 18,100 |
| 2022/05/26 | 104 | 104 | 102 | 102 | -2 | -1.9% | 18,300 |
| 2022/05/25 | 102 | 104 | 102 | 104 | ±0 | ±0% | 12,000 |
| 2022/05/24 | 103 | 104 | 102 | 104 | ±0 | ±0% | 17,200 |
| 2022/05/23 | 103 | 104 | 103 | 104 | +1 | +1% | 24,800 |
| 2022/05/20 | 102 | 103 | 102 | 103 | +1 | +1% | 17,000 |
| 2022/05/19 | 103 | 103 | 102 | 102 | -2 | -1.9% | 17,600 |
| 2022/05/18 | 104 | 104 | 103 | 104 | ±0 | ±0% | 12,300 |
| 2022/05/17 | 104 | 104 | 103 | 104 | +1 | +1% | 14,000 |
| 2022/05/16 | 104 | 104 | 103 | 103 | -1 | -1% | 23,100 |
| 2022/05/13 | 102 | 104 | 102 | 104 | +1 | +1% | 21,100 |
| 2022/05/12 | 103 | 104 | 103 | 103 | ±0 | ±0% | 14,800 |
| 2022/05/11 | 104 | 104 | 103 | 103 | -1 | -1% | 35,700 |
| 2022/05/10 | 104 | 105 | 104 | 104 | -1 | -1% | 15,900 |
| 2022/05/09 | 105 | 105 | 104 | 105 | +1 | +1% | 53,400 |
| 2022/05/06 | 104 | 105 | 104 | 104 | ±0 | ±0% | 35,400 |
| 2022/05/02 | 103 | 105 | 103 | 104 | ±0 | ±0% | 25,900 |
| 2022/04/28 | 105 | 105 | 104 | 104 | -1 | -1% | 40,100 |
| 2022/04/27 | 105 | 106 | 105 | 105 | ±0 | ±0% | 29,900 |
| 2022/04/26 | 106 | 106 | 105 | 105 | +1 | +1% | 17,000 |
551～
600
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
