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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,225 | 1,227 | 1,210 | 1,213 | -4 | -0.3% | 2,100 |
| 2024/11/20 | 1,236 | 1,236 | 1,212 | 1,217 | -12 | -1% | 9,200 |
| 2024/11/19 | 1,226 | 1,229 | 1,213 | 1,229 | -1 | -0.1% | 6,100 |
| 2024/11/18 | 1,246 | 1,246 | 1,230 | 1,230 | -15 | -1.2% | 5,300 |
| 2024/11/15 | 1,265 | 1,275 | 1,242 | 1,245 | -24 | -1.9% | 2,300 |
| 2024/11/14 | 1,266 | 1,274 | 1,261 | 1,269 | +4 | +0.3% | 2,900 |
| 2024/11/13 | 1,263 | 1,273 | 1,263 | 1,265 | -8 | -0.6% | 1,500 |
| 2024/11/12 | 1,268 | 1,283 | 1,253 | 1,273 | +3 | +0.2% | 3,800 |
| 2024/11/11 | 1,278 | 1,287 | 1,268 | 1,270 | -14 | -1.1% | 3,700 |
| 2024/11/08 | 1,275 | 1,287 | 1,275 | 1,284 | +6 | +0.5% | 5,600 |
| 2024/11/07 | 1,256 | 1,278 | 1,256 | 1,278 | +24 | +1.9% | 5,500 |
| 2024/11/06 | 1,252 | 1,265 | 1,247 | 1,254 | +4 | +0.3% | 3,800 |
| 2024/11/05 | 1,252 | 1,267 | 1,249 | 1,250 | -1 | -0.1% | 4,500 |
| 2024/11/01 | 1,246 | 1,267 | 1,246 | 1,251 | -6 | -0.5% | 4,900 |
| 2024/10/31 | 1,203 | 1,257 | 1,203 | 1,257 | +54 | +4.5% | 10,800 |
| 2024/10/30 | 1,253 | 1,253 | 1,203 | 1,203 | -58 | -4.6% | 51,000 |
| 2024/10/29 | 1,231 | 1,263 | 1,231 | 1,261 | +30 | +2.4% | 4,200 |
| 2024/10/28 | 1,221 | 1,267 | 1,219 | 1,231 | +10 | +0.8% | 11,800 |
| 2024/10/25 | 1,259 | 1,271 | 1,213 | 1,221 | -8 | -0.7% | 8,800 |
| 2024/10/24 | 1,248 | 1,248 | 1,222 | 1,229 | -19 | -1.5% | 21,600 |
| 2024/10/23 | 1,253 | 1,267 | 1,240 | 1,248 | -5 | -0.4% | 11,400 |
| 2024/10/22 | 1,255 | 1,267 | 1,251 | 1,253 | -7 | -0.6% | 4,100 |
| 2024/10/21 | 1,260 | 1,269 | 1,259 | 1,260 | +2 | +0.2% | 6,000 |
| 2024/10/18 | 1,241 | 1,265 | 1,236 | 1,258 | +18 | +1.5% | 13,700 |
| 2024/10/17 | 1,235 | 1,244 | 1,234 | 1,240 | +6 | +0.5% | 3,700 |
| 2024/10/16 | 1,210 | 1,245 | 1,210 | 1,234 | +18 | +1.5% | 6,800 |
| 2024/10/15 | 1,198 | 1,221 | 1,186 | 1,216 | +20 | +1.7% | 20,700 |
| 2024/10/11 | 1,254 | 1,265 | 1,189 | 1,196 | -58 | -4.6% | 38,600 |
| 2024/10/10 | 1,256 | 1,278 | 1,254 | 1,254 | -1 | -0.1% | 7,200 |
| 2024/10/09 | 1,287 | 1,287 | 1,247 | 1,255 | -14 | -1.1% | 6,900 |
| 2024/10/08 | 1,263 | 1,275 | 1,255 | 1,269 | -12 | -0.9% | 7,500 |
| 2024/10/07 | 1,267 | 1,295 | 1,267 | 1,281 | +43 | +3.5% | 11,400 |
| 2024/10/04 | 1,223 | 1,238 | 1,218 | 1,238 | +15 | +1.2% | 8,200 |
| 2024/10/03 | 1,227 | 1,228 | 1,216 | 1,223 | -4 | -0.3% | 2,000 |
| 2024/10/02 | 1,231 | 1,233 | 1,223 | 1,227 | -6 | -0.5% | 4,300 |
| 2024/10/01 | 1,213 | 1,233 | 1,213 | 1,233 | +20 | +1.6% | 2,500 |
| 2024/09/30 | 1,217 | 1,237 | 1,208 | 1,213 | -18 | -1.5% | 6,300 |
| 2024/09/27 | 1,270 | 1,270 | 1,228 | 1,231 | -21 | -1.7% | 8,600 |
| 2024/09/26 | 1,250 | 1,255 | 1,241 | 1,252 | +6 | +0.5% | 6,100 |
| 2024/09/25 | 1,261 | 1,261 | 1,237 | 1,246 | -13 | -1% | 4,700 |
| 2024/09/24 | 1,296 | 1,296 | 1,249 | 1,259 | +11 | +0.9% | 6,600 |
| 2024/09/20 | 1,230 | 1,248 | 1,227 | 1,248 | +22 | +1.8% | 4,900 |
| 2024/09/19 | 1,211 | 1,238 | 1,201 | 1,226 | +15 | +1.2% | 8,200 |
| 2024/09/18 | 1,206 | 1,221 | 1,193 | 1,211 | +12 | +1% | 7,800 |
| 2024/09/17 | 1,210 | 1,216 | 1,178 | 1,199 | -6 | -0.5% | 7,300 |
| 2024/09/13 | 1,209 | 1,222 | 1,201 | 1,205 | -4 | -0.3% | 4,100 |
| 2024/09/12 | 1,206 | 1,223 | 1,206 | 1,209 | +3 | +0.2% | 3,400 |
| 2024/09/11 | 1,218 | 1,231 | 1,195 | 1,206 | -17 | -1.4% | 8,500 |
| 2024/09/10 | 1,230 | 1,253 | 1,216 | 1,223 | -13 | -1.1% | 3,700 |
| 2024/09/09 | 1,228 | 1,252 | 1,221 | 1,236 | -22 | -1.7% | 7,600 |
1～
50
件表示中 / 6838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 | 121,600円 | +0.8% | +4.9% | 2.47% | 17.01倍 | 0.37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 |
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.77倍 | 2.69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 |
| 扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.34倍 | 0.74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 |
| 丸藤パ | 273,300円 | +4.5% | +0.7% | 4.02% | 7.59倍 | 0.33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 |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム
