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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,784 | 1,790 | 1,737 | 1,785 | +18 | +1% | 6,800 |
| 2025/08/18 | 1,721 | 1,767 | 1,720 | 1,767 | +74 | +4.4% | 6,700 |
| 2025/08/15 | 1,713 | 1,713 | 1,693 | 1,693 | -30 | -1.7% | 7,200 |
| 2025/08/14 | 1,725 | 1,758 | 1,721 | 1,723 | -42 | -2.4% | 4,100 |
| 2025/08/13 | 1,763 | 1,766 | 1,700 | 1,765 | -1 | -0.1% | 2,600 |
| 2025/08/12 | 1,766 | 1,789 | 1,766 | 1,766 | -24 | -1.3% | 2,100 |
| 2025/08/08 | 1,785 | 1,790 | 1,770 | 1,790 | +5 | +0.3% | 2,600 |
| 2025/08/07 | 1,780 | 1,790 | 1,750 | 1,785 | +5 | +0.3% | 6,400 |
| 2025/08/06 | 1,766 | 1,780 | 1,752 | 1,780 | +6 | +0.3% | 2,500 |
| 2025/08/05 | 1,739 | 1,774 | 1,739 | 1,774 | +36 | +2.1% | 5,200 |
| 2025/08/04 | 1,701 | 1,747 | 1,701 | 1,738 | +10 | +0.6% | 11,300 |
| 2025/08/01 | 1,733 | 1,742 | 1,728 | 1,728 | -5 | -0.3% | 3,500 |
| 2025/07/31 | 1,741 | 1,746 | 1,733 | 1,733 | -8 | -0.5% | 900 |
| 2025/07/30 | 1,754 | 1,772 | 1,741 | 1,741 | -22 | -1.2% | 3,100 |
| 2025/07/29 | 1,774 | 1,774 | 1,753 | 1,763 | -11 | -0.6% | 800 |
| 2025/07/28 | 1,774 | 1,774 | 1,746 | 1,774 | +4 | +0.2% | 1,600 |
| 2025/07/25 | 1,769 | 1,771 | 1,751 | 1,770 | +1 | +0.1% | 5,300 |
| 2025/07/24 | 1,790 | 1,790 | 1,752 | 1,769 | -13 | -0.7% | 6,200 |
| 2025/07/23 | 1,790 | 1,806 | 1,753 | 1,782 | -5 | -0.3% | 5,800 |
| 2025/07/22 | 1,727 | 1,835 | 1,727 | 1,787 | +64 | +3.7% | 15,300 |
| 2025/07/18 | 1,779 | 1,785 | 1,715 | 1,723 | -55 | -3.1% | 12,600 |
| 2025/07/17 | 1,753 | 1,778 | 1,740 | 1,778 | +55 | +3.2% | 10,400 |
| 2025/07/16 | 1,709 | 1,788 | 1,702 | 1,723 | +21 | +1.2% | 20,100 |
| 2025/07/15 | 1,688 | 1,741 | 1,678 | 1,702 | +3 | +0.2% | 15,200 |
| 2025/07/14 | 1,634 | 1,701 | 1,605 | 1,699 | +99 | +6.2% | 43,300 |
| 2025/07/11 | 1,571 | 1,600 | 1,571 | 1,600 | +29 | +1.8% | 16,600 |
| 2025/07/10 | 1,579 | 1,579 | 1,571 | 1,571 | -16 | -1% | 1,000 |
| 2025/07/09 | 1,584 | 1,587 | 1,570 | 1,587 | +3 | +0.2% | 3,400 |
| 2025/07/08 | 1,560 | 1,587 | 1,560 | 1,584 | +24 | +1.5% | 1,900 |
| 2025/07/07 | 1,582 | 1,588 | 1,543 | 1,560 | +10 | +0.6% | 10,500 |
| 2025/07/04 | 1,564 | 1,577 | 1,550 | 1,550 | +19 | +1.2% | 6,900 |
| 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 |
1～
50
件表示中 / 7018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 | 178,500円 | +0.6% | +11.9% | 2.24% | 12.37倍 | 0.51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 |
| 農総研 | 72,500円 | +10.8% | +98.0% | 0.00% | 115.26倍 | 14.95倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 中央魚 | 365,500円 | +0.1% | +2.6% | 3.28% | 5.84倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 丸藤パ | 392,000円 | +2.9% | +1.1% | 3.32% | 9.95倍 | 0.45倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 星医療 | 458,000円 | +1.1% | +4.3% | 1.53% | 9.69倍 | 0.78倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
