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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,571 | 1,576 | 1,531 | 1,531 | -36 | -2.3% | 9,700 |
| 2025/07/02 | 1,570 | 1,580 | 1,556 | 1,567 | -11 | -0.7% | 9,400 |
| 2025/07/01 | 1,570 | 1,579 | 1,570 | 1,578 | -5 | -0.3% | 900 |
| 2025/06/30 | 1,565 | 1,583 | 1,543 | 1,583 | +20 | +1.3% | 11,700 |
| 2025/06/27 | 1,589 | 1,589 | 1,560 | 1,563 | -12 | -0.8% | 9,000 |
| 2025/06/26 | 1,572 | 1,589 | 1,572 | 1,575 | -4 | -0.3% | 2,800 |
| 2025/06/25 | 1,597 | 1,609 | 1,560 | 1,579 | -6 | -0.4% | 18,300 |
| 2025/06/24 | 1,565 | 1,597 | 1,558 | 1,585 | +24 | +1.5% | 11,500 |
| 2025/06/23 | 1,541 | 1,575 | 1,540 | 1,561 | +19 | +1.2% | 7,900 |
| 2025/06/20 | 1,570 | 1,570 | 1,532 | 1,542 | -27 | -1.7% | 5,000 |
| 2025/06/19 | 1,547 | 1,569 | 1,523 | 1,569 | +18 | +1.2% | 7,800 |
| 2025/06/18 | 1,522 | 1,560 | 1,522 | 1,551 | +32 | +2.1% | 3,000 |
| 2025/06/17 | 1,551 | 1,564 | 1,506 | 1,519 | -39 | -2.5% | 23,300 |
| 2025/06/16 | 1,564 | 1,578 | 1,529 | 1,558 | -18 | -1.1% | 9,400 |
| 2025/06/13 | 1,543 | 1,576 | 1,543 | 1,576 | -1 | -0.1% | 2,100 |
| 2025/06/12 | 1,551 | 1,577 | 1,547 | 1,577 | +12 | +0.8% | 5,000 |
| 2025/06/11 | 1,570 | 1,580 | 1,565 | 1,565 | +2 | +0.1% | 2,400 |
| 2025/06/10 | 1,550 | 1,582 | 1,548 | 1,563 | +6 | +0.4% | 7,000 |
| 2025/06/09 | 1,553 | 1,582 | 1,553 | 1,557 | -21 | -1.3% | 1,500 |
| 2025/06/06 | 1,554 | 1,578 | 1,543 | 1,578 | +24 | +1.5% | 2,600 |
| 2025/06/05 | 1,550 | 1,566 | 1,550 | 1,554 | +4 | +0.3% | 900 |
| 2025/06/04 | 1,553 | 1,570 | 1,531 | 1,550 | -17 | -1.1% | 13,200 |
| 2025/06/03 | 1,562 | 1,567 | 1,534 | 1,567 | +5 | +0.3% | 1,500 |
| 2025/06/02 | 1,585 | 1,588 | 1,533 | 1,562 | -23 | -1.5% | 5,900 |
| 2025/05/30 | 1,560 | 1,585 | 1,525 | 1,585 | +25 | +1.6% | 11,400 |
| 2025/05/29 | 1,555 | 1,568 | 1,551 | 1,560 | +3 | +0.2% | 6,400 |
| 2025/05/28 | 1,570 | 1,575 | 1,545 | 1,557 | +15 | +1% | 10,300 |
| 2025/05/27 | 1,559 | 1,574 | 1,540 | 1,542 | -29 | -1.8% | 1,700 |
| 2025/05/26 | 1,538 | 1,576 | 1,536 | 1,571 | +33 | +2.1% | 3,300 |
| 2025/05/23 | 1,558 | 1,568 | 1,538 | 1,538 | -14 | -0.9% | 6,200 |
| 2025/05/22 | 1,519 | 1,553 | 1,515 | 1,552 | +34 | +2.2% | 7,200 |
| 2025/05/21 | 1,536 | 1,536 | 1,517 | 1,518 | -20 | -1.3% | 8,400 |
| 2025/05/20 | 1,559 | 1,559 | 1,516 | 1,538 | -18 | -1.2% | 4,600 |
| 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 |
1～
50
件表示中 / 6987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 | 153,100円 | +0.6% | +11.9% | 2.61% | 10.63倍 | 0.44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 |
| 小津産業 | 165,400円 | -1.2% | -16.2% | 1.51% | 28.97倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 大丸エナ | 172,500円 | +0.3% | +4.7% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| オルバヘルケア | 199,300円 | +4.4% | +0.4% | 4.01% | 8.06倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
