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 |
---|---|---|---|---|---|---|---|
2004/06/28 | 2,386.7 | 2,433.3 | 2,383.3 | 2,400 | - | - | 3,300 |
2004/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/24 | 2,383.3 | 2,400 | 2,333.3 | 2,366.7 | -16.6 | -0.7% | 18,000 |
2004/06/23 | 2,366.7 | 2,383.3 | 2,366.7 | 2,383.3 | +16.6 | +0.7% | 8,400 |
2004/06/22 | 2,408.3 | 2,408.3 | 2,366.7 | 2,366.7 | -15 | -0.6% | 9,600 |
2004/06/21 | 2,335 | 2,383.3 | 2,333.3 | 2,381.7 | +48.4 | +2.1% | 19,200 |
2004/06/18 | 2,325 | 2,333.3 | 2,316.7 | 2,333.3 | +10 | +0.4% | 14,400 |
2004/06/17 | 2,250 | 2,323.3 | 2,250 | 2,323.3 | +73.3 | +3.3% | 9,000 |
2004/06/16 | 2,246.7 | 2,251.7 | 2,166.7 | 2,250 | -30 | -1.3% | 15,600 |
2004/06/15 | 2,280 | 2,280 | 2,266.7 | 2,280 | -3.3 | -0.1% | 3,600 |
2004/06/14 | 2,275 | 2,283.3 | 2,266.7 | 2,283.3 | +8.3 | +0.4% | 17,400 |
2004/06/11 | 2,255 | 2,275 | 2,250 | 2,275 | ±0 | ±0% | 12,600 |
2004/06/10 | 2,266.7 | 2,283.3 | 2,253.3 | 2,275 | +8.3 | +0.4% | 6,000 |
2004/06/09 | 2,300 | 2,333.3 | 2,266.7 | 2,266.7 | -33.3 | -1.4% | 13,200 |
2004/06/08 | 2,286.7 | 2,300 | 2,266.7 | 2,300 | +41.7 | +1.8% | 25,800 |
2004/06/07 | 2,298.3 | 2,300 | 2,231.7 | 2,258.3 | -41.7 | -1.8% | 8,400 |
2004/06/04 | 2,333.3 | 2,333.3 | 2,300 | 2,300 | -16.7 | -0.7% | 4,200 |
2004/06/03 | 2,335 | 2,416.7 | 2,316.7 | 2,316.7 | -15 | -0.6% | 16,800 |
2004/06/02 | 2,450 | 2,450 | 2,300 | 2,331.7 | +215 | +10.2% | 96,000 |
2004/06/01 | 2,116.7 | 2,116.7 | 2,116.7 | 2,116.7 | +100 | +5% | 600 |
2004/05/31 | 2,075 | 2,075 | 2,016.7 | 2,016.7 | +50 | +2.5% | 1,200 |
2004/05/28 | 2,050 | 2,050 | 1,966.7 | 1,966.7 | -116.6 | -5.6% | 7,800 |
2004/05/27 | 2,116.7 | 2,116.7 | 2,083.3 | 2,083.3 | -50 | -2.3% | 1,800 |
2004/05/26 | 2,150 | 2,150 | 2,116.7 | 2,133.3 | -16.7 | -0.8% | 3,000 |
2004/05/25 | 2,166.7 | 2,166.7 | 2,150 | 2,150 | -16.7 | -0.8% | 3,000 |
2004/05/24 | 2,200 | 2,200 | 2,166.7 | 2,166.7 | ±0 | ±0% | 4,800 |
2004/05/21 | 2,100 | 2,166.7 | 2,100 | 2,166.7 | +96.7 | +4.7% | 5,400 |
2004/05/20 | 2,026.7 | 2,070 | 2,026.7 | 2,070 | +50 | +2.5% | 4,800 |
2004/05/19 | 2,025 | 2,025 | 2,020 | 2,020 | +3.3 | +0.2% | 3,000 |
2004/05/18 | 1,851.7 | 2,033.3 | 1,756.7 | 2,016.7 | +58.4 | +3% | 9,000 |
2004/05/17 | 2,000 | 2,000 | 1,958.3 | 1,958.3 | -41.7 | -2.1% | 22,800 |
2004/05/14 | 2,000 | 2,008.3 | 2,000 | 2,000 | ±0 | ±0% | 22,200 |
2004/05/13 | 2,005 | 2,016.7 | 2,000 | 2,000 | -13.3 | -0.7% | 8,400 |
2004/05/12 | 2,013.3 | 2,016.7 | 2,000 | 2,013.3 | +58.3 | +3% | 11,400 |
2004/05/11 | 1,958.3 | 1,958.3 | 1,918.3 | 1,955 | -3.3 | -0.2% | 9,000 |
2004/05/10 | 1,983.3 | 2,066.7 | 1,958.3 | 1,958.3 | -325 | -14.2% | 33,000 |
2004/05/07 | 2,333.3 | 2,350 | 2,236.7 | 2,283.3 | -75 | -3.2% | 72,600 |
2004/05/06 | 2,311.7 | 2,400 | 2,250 | 2,358.3 | +33.3 | +1.4% | 30,600 |
2004/04/30 | 2,085 | 2,416.7 | 2,085 | 2,325 | +241.7 | +11.6% | 21,600 |
2004/04/28 | 2,000 | 2,083.3 | 2,000 | 2,083.3 | +91.6 | +4.6% | 19,800 |
2004/04/27 | 1,941.7 | 1,991.7 | 1,941.7 | 1,991.7 | +50 | +2.6% | 15,600 |
2004/04/26 | 1,916.7 | 1,941.7 | 1,900 | 1,941.7 | +25 | +1.3% | 7,200 |
2004/04/23 | 1,883.3 | 1,916.7 | 1,883.3 | 1,916.7 | +33.4 | +1.8% | 10,200 |
2004/04/22 | 1,816.7 | 1,883.3 | 1,816.7 | 1,883.3 | +66.6 | +3.7% | 21,000 |
2004/04/21 | 1,833.3 | 1,833.3 | 1,816.7 | 1,816.7 | -16.6 | -0.9% | 6,600 |
2004/04/20 | 1,783.3 | 1,833.3 | 1,783.3 | 1,833.3 | +83.3 | +4.8% | 10,200 |
2004/04/19 | 1,786.7 | 1,833.3 | 1,750 | 1,750 | +33.3 | +1.9% | 18,600 |
2004/04/16 | 1,718.3 | 1,718.3 | 1,716.7 | 1,716.7 | +8.4 | +0.5% | 1,200 |
2004/04/15 | 1,668.3 | 1,708.3 | 1,668.3 | 1,708.3 | +41.6 | +2.5% | 16,200 |
2004/04/14 | 1,715 | 1,715 | 1,666.7 | 1,666.7 | -41.6 | -2.4% | 5,400 |
5151~
5200
件表示中 / 6991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 | 157,900円 | +0.6% | +11.9% | 2.53% | 10.96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 |
No.1 | 202,600円 | +12.6% | +23.6% | 1.78% | 19.70倍 | 3.09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 | 166,400円 | +0.9% | -20.6% | 1.50% | 32.53倍 | 0.78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 |
協栄産 | 394,000円 | +0.5% | -14.2% | 0.00% | 13.94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 | 203,200円 | +4.4% | +0.4% | 3.94% | 8.22倍 | 1.05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