タキヒヨーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,526 | 1,556 | 1,526 | 1,556 | +32 | +2.1% | 6,200 |
| 2025/05/16 | 1,502 | 1,557 | 1,502 | 1,524 | +23 | +1.5% | 16,600 |
| 2025/05/15 | 1,504 | 1,522 | 1,497 | 1,501 | -3 | -0.2% | 8,800 |
| 2025/05/14 | 1,517 | 1,517 | 1,492 | 1,504 | -12 | -0.8% | 5,600 |
| 2025/05/13 | 1,527 | 1,527 | 1,516 | 1,516 | -11 | -0.7% | 2,000 |
| 2025/05/12 | 1,534 | 1,539 | 1,513 | 1,527 | -15 | -1% | 500 |
| 2025/05/09 | 1,501 | 1,542 | 1,498 | 1,542 | +41 | +2.7% | 9,000 |
| 2025/05/08 | 1,519 | 1,525 | 1,496 | 1,501 | -21 | -1.4% | 9,700 |
| 2025/05/07 | 1,518 | 1,533 | 1,505 | 1,522 | +19 | +1.3% | 9,400 |
| 2025/05/02 | 1,421 | 1,520 | 1,421 | 1,503 | +52 | +3.6% | 19,400 |
| 2025/05/01 | 1,420 | 1,478 | 1,408 | 1,451 | +29 | +2% | 14,900 |
| 2025/04/30 | 1,403 | 1,434 | 1,403 | 1,422 | +19 | +1.4% | 8,300 |
| 2025/04/28 | 1,390 | 1,416 | 1,388 | 1,403 | +16 | +1.2% | 2,900 |
| 2025/04/25 | 1,396 | 1,400 | 1,387 | 1,387 | -9 | -0.6% | 8,200 |
| 2025/04/24 | 1,407 | 1,416 | 1,395 | 1,396 | -11 | -0.8% | 7,100 |
| 2025/04/23 | 1,395 | 1,421 | 1,395 | 1,407 | -7 | -0.5% | 8,700 |
| 2025/04/22 | 1,398 | 1,414 | 1,398 | 1,414 | +15 | +1.1% | 3,600 |
| 2025/04/21 | 1,397 | 1,418 | 1,394 | 1,399 | +5 | +0.4% | 6,200 |
| 2025/04/18 | 1,397 | 1,408 | 1,394 | 1,394 | -3 | -0.2% | 3,600 |
| 2025/04/17 | 1,380 | 1,398 | 1,380 | 1,397 | +17 | +1.2% | 1,200 |
| 2025/04/16 | 1,401 | 1,401 | 1,380 | 1,380 | -21 | -1.5% | 4,500 |
| 2025/04/15 | 1,423 | 1,429 | 1,383 | 1,401 | -19 | -1.3% | 9,000 |
| 2025/04/14 | 1,423 | 1,535 | 1,360 | 1,420 | +57 | +4.2% | 77,300 |
| 2025/04/11 | 1,301 | 1,363 | 1,301 | 1,363 | +32 | +2.4% | 8,100 |
| 2025/04/10 | 1,386 | 1,386 | 1,313 | 1,331 | +65 | +5.1% | 5,300 |
| 2025/04/09 | 1,270 | 1,280 | 1,266 | 1,266 | -17 | -1.3% | 1,300 |
| 2025/04/08 | 1,270 | 1,320 | 1,270 | 1,283 | +98 | +8.3% | 7,000 |
| 2025/04/07 | 1,202 | 1,247 | 1,097 | 1,185 | -132 | -10% | 20,300 |
| 2025/04/04 | 1,352 | 1,357 | 1,275 | 1,317 | -65 | -4.7% | 17,500 |
| 2025/04/03 | 1,386 | 1,413 | 1,360 | 1,382 | -29 | -2.1% | 9,500 |
| 2025/04/02 | 1,429 | 1,429 | 1,401 | 1,411 | -28 | -1.9% | 5,300 |
| 2025/04/01 | 1,415 | 1,444 | 1,415 | 1,439 | +29 | +2.1% | 3,600 |
| 2025/03/31 | 1,455 | 1,455 | 1,401 | 1,410 | -48 | -3.3% | 12,800 |
| 2025/03/28 | 1,470 | 1,470 | 1,457 | 1,458 | -15 | -1% | 1,600 |
| 2025/03/27 | 1,468 | 1,484 | 1,465 | 1,473 | -19 | -1.3% | 3,500 |
| 2025/03/26 | 1,491 | 1,492 | 1,453 | 1,492 | -5 | -0.3% | 9,300 |
| 2025/03/25 | 1,520 | 1,520 | 1,471 | 1,497 | -21 | -1.4% | 6,700 |
| 2025/03/24 | 1,504 | 1,520 | 1,494 | 1,518 | +37 | +2.5% | 15,500 |
| 2025/03/21 | 1,467 | 1,486 | 1,465 | 1,481 | +17 | +1.2% | 8,200 |
| 2025/03/19 | 1,436 | 1,464 | 1,431 | 1,464 | +28 | +1.9% | 4,300 |
| 2025/03/18 | 1,433 | 1,448 | 1,432 | 1,436 | -3 | -0.2% | 15,900 |
| 2025/03/17 | 1,429 | 1,440 | 1,421 | 1,439 | +18 | +1.3% | 4,000 |
| 2025/03/14 | 1,418 | 1,440 | 1,417 | 1,421 | +3 | +0.2% | 5,000 |
| 2025/03/13 | 1,407 | 1,426 | 1,403 | 1,418 | +11 | +0.8% | 4,000 |
| 2025/03/12 | 1,392 | 1,409 | 1,390 | 1,407 | +7 | +0.5% | 5,600 |
| 2025/03/11 | 1,408 | 1,410 | 1,381 | 1,400 | -8 | -0.6% | 12,700 |
| 2025/03/10 | 1,415 | 1,415 | 1,408 | 1,408 | -12 | -0.8% | 2,300 |
| 2025/03/07 | 1,420 | 1,420 | 1,401 | 1,420 | -5 | -0.4% | 4,900 |
| 2025/03/06 | 1,429 | 1,429 | 1,417 | 1,425 | +5 | +0.4% | 1,900 |
| 2025/03/05 | 1,402 | 1,432 | 1,400 | 1,420 | +5 | +0.4% | 13,900 |
1～
50
件表示中 / 6954件
類似銘柄と比較する
現在ご覧いただいている「タキヒヨー」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 |
|---|---|---|---|---|---|---|---|---|
| タキヒヨー | 155,600円 | +0.6% | +11.9% | 2.57% | 10.83倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 扶桑電通 | 206,500円 | +1.5% | +0.5% | 4.70% | 8.56倍 | 0.88倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 英 和 | 220,400円 | +2.9% | +2.3% | 3.63% | 7.12倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| Ｎｏ．１ | 197,000円 | +12.6% | +23.6% | 1.83% | 19.15倍 | 3.01倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 163,100円 | -0.1% | -59.4% | 2.21% | 9.69倍 | 0.33倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
