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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,933.3 | 1,933.3 | 1,870 | 1,883.3 | +30 | +1.6% | 4,800 |
| 2005/04/21 | 1,876.7 | 1,876.7 | 1,850 | 1,853.3 | -20 | -1.1% | 5,400 |
| 2005/04/20 | 1,950 | 1,970 | 1,866.7 | 1,873.3 | +6.6 | +0.4% | 14,700 |
| 2005/04/19 | 1,873.3 | 1,923.3 | 1,856.7 | 1,866.7 | +26.7 | +1.5% | 16,800 |
| 2005/04/18 | 1,933.3 | 1,933.3 | 1,840 | 1,840 | -123.3 | -6.3% | 15,300 |
| 2005/04/15 | 1,940 | 1,973.3 | 1,936.7 | 1,963.3 | -36.7 | -1.8% | 12,000 |
| 2005/04/14 | 1,953.3 | 2,000 | 1,946.7 | 2,000 | +10 | +0.5% | 13,500 |
| 2005/04/13 | 2,000 | 2,000 | 1,990 | 1,990 | +6.7 | +0.3% | 11,100 |
| 2005/04/12 | 1,966.7 | 1,996.7 | 1,966.7 | 1,983.3 | -16.7 | -0.8% | 6,900 |
| 2005/04/11 | 2,030 | 2,030 | 1,980 | 2,000 | -30 | -1.5% | 10,500 |
| 2005/04/08 | 1,983.3 | 2,033.3 | 1,980 | 2,030 | +33.3 | +1.7% | 8,700 |
| 2005/04/07 | 1,996.7 | 2,000 | 1,973.3 | 1,996.7 | +10 | +0.5% | 4,200 |
| 2005/04/06 | 1,976.7 | 1,986.7 | 1,966.7 | 1,986.7 | +10 | +0.5% | 7,800 |
| 2005/04/05 | 2,016.7 | 2,016.7 | 1,970 | 1,976.7 | -40 | -2% | 5,400 |
| 2005/04/04 | 1,970 | 2,016.7 | 1,966.7 | 2,016.7 | +50 | +2.5% | 7,800 |
| 2005/04/01 | 1,936.7 | 1,980 | 1,936.7 | 1,966.7 | -56.6 | -2.8% | 5,100 |
| 2005/03/31 | 2,023.3 | 2,023.3 | 1,996.7 | 2,023.3 | +60 | +3.1% | 9,300 |
| 2005/03/30 | 1,963.3 | 1,966.7 | 1,926.7 | 1,963.3 | -40 | -2% | 12,300 |
| 2005/03/29 | 2,050 | 2,050 | 2,000 | 2,003.3 | -80 | -3.8% | 7,500 |
| 2005/03/28 | 2,060 | 2,083.3 | 2,060 | 2,083.3 | +16.6 | +0.8% | 6,600 |
| 2005/03/25 | 2,070 | 2,070 | 2,040 | 2,066.7 | +16.7 | +0.8% | 4,200 |
| 2005/03/24 | 2,066.7 | 2,070 | 2,050 | 2,050 | -16.7 | -0.8% | 14,100 |
| 2005/03/23 | 2,040 | 2,070 | 2,040 | 2,066.7 | +10 | +0.5% | 11,700 |
| 2005/03/22 | 2,066.7 | 2,070 | 2,053.3 | 2,056.7 | -10 | -0.5% | 13,800 |
| 2005/03/18 | 2,050 | 2,080 | 2,050 | 2,066.7 | -16.6 | -0.8% | 5,400 |
| 2005/03/17 | 2,086.7 | 2,100 | 2,000 | 2,083.3 | -3.4 | -0.2% | 20,400 |
| 2005/03/16 | 2,016.7 | 2,100 | 2,016.7 | 2,086.7 | +60 | +3% | 15,600 |
| 2005/03/15 | 2,066.7 | 2,066.7 | 2,016.7 | 2,026.7 | -43.3 | -2.1% | 4,500 |
| 2005/03/14 | 2,096.7 | 2,096.7 | 2,066.7 | 2,070 | -13.3 | -0.6% | 3,900 |
| 2005/03/11 | 2,100 | 2,100 | 2,043.3 | 2,083.3 | ±0 | ±0% | 28,200 |
| 2005/03/10 | 2,036.7 | 2,100 | 2,000 | 2,083.3 | +43.3 | +2.1% | 49,800 |
| 2005/03/09 | 2,010 | 2,040 | 2,006.7 | 2,040 | +26.7 | +1.3% | 15,900 |
| 2005/03/08 | 1,996.7 | 2,013.3 | 1,970 | 2,013.3 | +13.3 | +0.7% | 10,500 |
| 2005/03/07 | 1,990 | 2,000 | 1,960 | 2,000 | +20 | +1% | 11,400 |
| 2005/03/04 | 1,970 | 1,986.7 | 1,970 | 1,980 | +13.3 | +0.7% | 4,500 |
| 2005/03/03 | 2,000 | 2,000 | 1,966.7 | 1,966.7 | -46.6 | -2.3% | 5,400 |
| 2005/03/02 | 2,013.3 | 2,013.3 | 1,993.3 | 2,013.3 | +3.3 | +0.2% | 12,300 |
| 2005/03/01 | 2,023.3 | 2,023.3 | 1,990 | 2,010 | -6.7 | -0.3% | 11,100 |
| 2005/02/28 | 2,033.3 | 2,033.3 | 1,990 | 2,016.7 | -16.6 | -0.8% | 17,700 |
| 2005/02/25 | 2,033.3 | 2,033.3 | 2,016.7 | 2,033.3 | ±0 | ±0% | 24,300 |
| 2005/02/24 | 2,036.7 | 2,046.7 | 2,033.3 | 2,033.3 | -13.4 | -0.7% | 27,900 |
| 2005/02/23 | 1,996.7 | 2,060 | 1,976.7 | 2,046.7 | -13.3 | -0.6% | 26,100 |
| 2005/02/22 | 2,063.3 | 2,063.3 | 2,046.7 | 2,060 | +10 | +0.5% | 37,500 |
| 2005/02/21 | 2,040 | 2,053.3 | 2,036.7 | 2,050 | +13.3 | +0.7% | 23,100 |
| 2005/02/18 | 2,063.3 | 2,066.7 | 2,036.7 | 2,036.7 | -26.6 | -1.3% | 10,800 |
| 2005/02/17 | 2,066.7 | 2,066.7 | 2,016.7 | 2,063.3 | -3.4 | -0.2% | 10,800 |
| 2005/02/16 | 2,070 | 2,080 | 2,050 | 2,066.7 | -6.6 | -0.3% | 16,200 |
| 2005/02/15 | 2,060 | 2,080 | 2,056.7 | 2,073.3 | +16.6 | +0.8% | 20,100 |
| 2005/02/14 | 2,066.7 | 2,066.7 | 2,050 | 2,056.7 | -6.6 | -0.3% | 8,400 |
| 2005/02/10 | 2,056.7 | 2,063.3 | 2,040 | 2,063.3 | -6.7 | -0.3% | 9,300 |
4951～
5000
件表示中 / 6993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 | 160,000円 | +0.6% | +11.9% | 2.50% | 11.11倍 | 0.46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 |
| ムサシ | 183,100円 | -0.1% | -59.4% | 1.97% | 10.88倍 | 0.37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 | 201,300円 | +12.6% | +23.6% | 1.79% | 19.57倍 | 3.07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 |
| 小津産業 | 165,900円 | +0.8% | -17.7% | 1.51% | 48.10倍 | 0.73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 |
| オルバヘルケア | 205,000円 | +4.4% | +0.4% | 3.90% | 8.29倍 | 1.06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
