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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 1,800 | 1,850 | 1,796.7 | 1,833.3 | +30 | +1.7% | 17,100 |
| 2004/11/15 | 1,826.7 | 1,833.3 | 1,803.3 | 1,803.3 | -20 | -1.1% | 8,400 |
| 2004/11/12 | 1,833.3 | 1,833.3 | 1,823.3 | 1,823.3 | -10 | -0.5% | 4,200 |
| 2004/11/11 | 1,833.3 | 1,833.3 | 1,816.7 | 1,833.3 | ±0 | ±0% | 6,300 |
| 2004/11/10 | 1,836.7 | 1,846.7 | 1,833.3 | 1,833.3 | -3.4 | -0.2% | 4,500 |
| 2004/11/09 | 1,840 | 1,853.3 | 1,830 | 1,836.7 | ±0 | ±0% | 18,000 |
| 2004/11/08 | 1,836.7 | 1,843.3 | 1,830 | 1,836.7 | +3.4 | +0.2% | 16,200 |
| 2004/11/05 | 1,826.7 | 1,836.7 | 1,800 | 1,833.3 | -13.4 | -0.7% | 20,700 |
| 2004/11/04 | 1,833.3 | 1,846.7 | 1,833.3 | 1,846.7 | ±0 | ±0% | 4,500 |
| 2004/11/02 | 1,846.7 | 1,846.7 | 1,820 | 1,846.7 | +3.4 | +0.2% | 4,200 |
| 2004/11/01 | 1,846.7 | 1,846.7 | 1,803.3 | 1,843.3 | -13.4 | -0.7% | 1,500 |
| 2004/10/29 | 1,866.7 | 1,896.7 | 1,850 | 1,856.7 | -16.6 | -0.9% | 5,400 |
| 2004/10/28 | 1,886.7 | 1,890 | 1,870 | 1,873.3 | -6.7 | -0.4% | 2,400 |
| 2004/10/27 | 1,866.7 | 1,890 | 1,866.7 | 1,880 | -3.3 | -0.2% | 6,900 |
| 2004/10/26 | 1,833.3 | 1,900 | 1,833.3 | 1,883.3 | +66.6 | +3.7% | 4,500 |
| 2004/10/25 | 1,750 | 1,816.7 | 1,750 | 1,816.7 | +33.4 | +1.9% | 2,700 |
| 2004/10/22 | 1,780 | 1,800 | 1,766.7 | 1,783.3 | ±0 | ±0% | 5,400 |
| 2004/10/21 | 1,783.3 | 1,800 | 1,766.7 | 1,783.3 | +33.3 | +1.9% | 6,900 |
| 2004/10/20 | 1,733.3 | 1,773.3 | 1,723.3 | 1,750 | +43.3 | +2.5% | 13,800 |
| 2004/10/19 | 1,810 | 1,810 | 1,666.7 | 1,706.7 | -103.3 | -5.7% | 46,500 |
| 2004/10/18 | 1,856.7 | 1,886.7 | 1,810 | 1,810 | -80 | -4.2% | 4,500 |
| 2004/10/15 | 1,866.7 | 1,890 | 1,866.7 | 1,890 | +90 | +5% | 1,800 |
| 2004/10/14 | 1,853.3 | 1,853.3 | 1,800 | 1,800 | -100 | -5.3% | 10,500 |
| 2004/10/13 | 1,923.3 | 1,923.3 | 1,896.7 | 1,900 | -23.3 | -1.2% | 4,500 |
| 2004/10/12 | 1,916.7 | 1,933.3 | 1,916.7 | 1,923.3 | -26.7 | -1.4% | 3,900 |
| 2004/10/08 | 1,950 | 1,950 | 1,950 | 1,950 | -16.7 | -0.8% | 300 |
| 2004/10/07 | 1,980 | 1,980 | 1,956.7 | 1,966.7 | -16.6 | -0.8% | 4,500 |
| 2004/10/06 | 2,000 | 2,000 | 1,966.7 | 1,983.3 | -3.4 | -0.2% | 3,300 |
| 2004/10/05 | 1,980 | 1,986.7 | 1,916.7 | 1,986.7 | -6.6 | -0.3% | 2,700 |
| 2004/10/04 | 1,993.3 | 1,996.7 | 1,993.3 | 1,993.3 | +10 | +0.5% | 1,800 |
| 2004/10/01 | 1,983.3 | 1,983.3 | 1,983.3 | 1,983.3 | - | - | 300 |
| 2004/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/29 | 1,986.7 | 1,986.7 | 1,983.3 | 1,983.3 | +6.6 | +0.3% | 900 |
| 2004/09/28 | 1,983.3 | 1,983.3 | 1,976.7 | 1,976.7 | -90 | -4.4% | 600 |
| 2004/09/27 | 2,100 | 2,100 | 2,066.7 | 2,066.7 | -33.3 | -1.6% | 1,200 |
| 2004/09/24 | 2,066.7 | 2,100 | 2,066.7 | 2,100 | +33.3 | +1.6% | 3,600 |
| 2004/09/22 | 2,103.3 | 2,103.3 | 2,066.7 | 2,066.7 | -53.3 | -2.5% | 1,800 |
| 2004/09/21 | 2,153.3 | 2,163.3 | 2,120 | 2,120 | +3.3 | +0.2% | 4,500 |
| 2004/09/17 | 2,093.3 | 2,116.7 | 2,093.3 | 2,116.7 | -43.3 | -2% | 900 |
| 2004/09/16 | 2,160 | 2,160 | 2,160 | 2,160 | -6.7 | -0.3% | 300 |
| 2004/09/15 | 2,100 | 2,166.7 | 2,100 | 2,166.7 | +83.4 | +4% | 10,200 |
| 2004/09/14 | 2,083.3 | 2,083.3 | 2,076.7 | 2,083.3 | ±0 | ±0% | 900 |
| 2004/09/13 | 2,070 | 2,083.3 | 2,070 | 2,083.3 | +16.6 | +0.8% | 900 |
| 2004/09/10 | 2,083.3 | 2,083.3 | 2,066.7 | 2,066.7 | -33.3 | -1.6% | 1,500 |
| 2004/09/09 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 600 |
| 2004/09/08 | 2,100 | 2,103.3 | 2,070 | 2,100 | +100 | +5% | 6,300 |
| 2004/09/07 | 2,016.7 | 2,016.7 | 2,000 | 2,000 | -50 | -2.4% | 5,700 |
| 2004/09/06 | 2,063.3 | 2,066.7 | 2,050 | 2,050 | ±0 | ±0% | 2,100 |
| 2004/09/03 | 2,040 | 2,050 | 2,033.3 | 2,050 | +10 | +0.5% | 1,800 |
| 2004/09/02 | 2,020 | 2,040 | 2,020 | 2,040 | +6.7 | +0.3% | 2,400 |
5001～
5050
件表示中 / 6937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 | 139,900円 | +0.6% | +11.9% | 2.86% | 9.75倍 | 0.40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 | 184,800円 | +12.6% | +23.6% | 1.95% | 17.96倍 | 2.82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 |
| 大丸エナ | 158,400円 | +0.3% | +18.5% | 1.70% | 13.94倍 | 0.85倍 |
|
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 |
| バリュエンスＨ | 91,100円 | +3.4% | - | 0.55% | 29.96倍 | 1.71倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 172,200円 | -5.9% | -32.0% | 3.66% | 11.10倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
