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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/04 | 1,417 | 1,429 | 1,400 | 1,415 | -20 | -1.4% | 9,000 |
| 2025/03/03 | 1,425 | 1,435 | 1,415 | 1,435 | +14 | +1% | 5,100 |
| 2025/02/28 | 1,441 | 1,441 | 1,410 | 1,421 | -30 | -2.1% | 11,800 |
| 2025/02/27 | 1,438 | 1,478 | 1,428 | 1,451 | -77 | -5% | 25,500 |
| 2025/02/26 | 1,547 | 1,547 | 1,507 | 1,528 | +10 | +0.7% | 20,000 |
| 2025/02/25 | 1,520 | 1,532 | 1,495 | 1,518 | -3 | -0.2% | 11,600 |
| 2025/02/21 | 1,597 | 1,597 | 1,509 | 1,521 | -58 | -3.7% | 9,400 |
| 2025/02/20 | 1,573 | 1,600 | 1,560 | 1,579 | +6 | +0.4% | 11,400 |
| 2025/02/19 | 1,650 | 1,675 | 1,573 | 1,573 | -75 | -4.6% | 19,400 |
| 2025/02/18 | 1,575 | 1,650 | 1,575 | 1,648 | +75 | +4.8% | 18,600 |
| 2025/02/17 | 1,572 | 1,584 | 1,572 | 1,573 | +1 | +0.1% | 4,000 |
| 2025/02/14 | 1,572 | 1,578 | 1,556 | 1,572 | -2 | -0.1% | 6,100 |
| 2025/02/13 | 1,551 | 1,576 | 1,551 | 1,574 | +23 | +1.5% | 2,900 |
| 2025/02/12 | 1,560 | 1,565 | 1,551 | 1,551 | -4 | -0.3% | 6,200 |
| 2025/02/10 | 1,553 | 1,585 | 1,553 | 1,555 | +3 | +0.2% | 8,500 |
| 2025/02/07 | 1,561 | 1,568 | 1,551 | 1,552 | -9 | -0.6% | 6,800 |
| 2025/02/06 | 1,553 | 1,569 | 1,553 | 1,561 | +9 | +0.6% | 4,200 |
| 2025/02/05 | 1,580 | 1,580 | 1,552 | 1,552 | -19 | -1.2% | 2,900 |
| 2025/02/04 | 1,536 | 1,581 | 1,536 | 1,571 | +27 | +1.7% | 8,300 |
| 2025/02/03 | 1,564 | 1,580 | 1,541 | 1,544 | +1 | +0.1% | 10,100 |
| 2025/01/31 | 1,500 | 1,584 | 1,471 | 1,543 | +78 | +5.3% | 23,800 |
| 2025/01/30 | 1,498 | 1,512 | 1,455 | 1,465 | -41 | -2.7% | 103,100 |
| 2025/01/29 | 1,502 | 1,523 | 1,496 | 1,506 | -4 | -0.3% | 9,200 |
| 2025/01/28 | 1,501 | 1,513 | 1,497 | 1,510 | +9 | +0.6% | 6,400 |
| 2025/01/27 | 1,499 | 1,518 | 1,488 | 1,501 | +2 | +0.1% | 10,400 |
| 2025/01/24 | 1,499 | 1,500 | 1,479 | 1,499 | +9 | +0.6% | 6,800 |
| 2025/01/23 | 1,485 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 14,100 |
| 2025/01/22 | 1,500 | 1,504 | 1,474 | 1,500 | ±0 | ±0% | 6,800 |
| 2025/01/21 | 1,478 | 1,508 | 1,470 | 1,500 | -2 | -0.1% | 10,000 |
1～
50
件表示中 / 6925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 | 130,100円 | +3.9% | +42.9% | 2.69% | 14.01倍 | 0.39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 |
| オルバヘルケア | 208,000円 | +4.4% | +0.4% | 3.85% | 8.42倍 | 1.07倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| ムサシ | 161,800円 | +14.7% | +225.6% | 3.71% | 4.28倍 | 0.35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 |
| Ｎｏ．１ | 167,000円 | +4.8% | -24.8% | 2.10% | 19.78倍 | 2.70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 |
| ソマール | 566,000円 | +16.3% | +46.8% | 1.77% | 4.22倍 | 0.58倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
