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 |
---|---|---|---|---|---|---|---|
2004/04/14 | 1,715 | 1,715 | 1,666.7 | 1,666.7 | -41.6 | -2.4% | 5,400 |
2004/04/13 | 1,833.3 | 1,833.3 | 1,708.3 | 1,708.3 | -25 | -1.4% | 10,800 |
2004/04/12 | 1,733.3 | 1,733.3 | 1,733.3 | 1,733.3 | +58.3 | +3.5% | 1,200 |
2004/04/09 | 1,648.3 | 1,676.7 | 1,648.3 | 1,675 | +33.3 | +2% | 6,600 |
2004/04/08 | 1,666.7 | 1,666.7 | 1,641.7 | 1,641.7 | ±0 | ±0% | 3,600 |
2004/04/07 | 1,650 | 1,650 | 1,641.7 | 1,641.7 | - | - | 1,200 |
2004/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/04/05 | 1,640 | 1,666.7 | 1,638.3 | 1,638.3 | +5 | +0.3% | 2,400 |
2004/04/02 | 1,638.3 | 1,666.7 | 1,633.3 | 1,633.3 | ±0 | ±0% | 4,200 |
2004/04/01 | 1,616.7 | 1,650 | 1,600 | 1,633.3 | +33.3 | +2.1% | 12,600 |
2004/03/31 | 1,600 | 1,600 | 1,583.3 | 1,600 | ±0 | ±0% | 9,600 |
2004/03/30 | 1,600 | 1,600 | 1,583.3 | 1,600 | +16.7 | +1.1% | 9,600 |
2004/03/29 | 1,586.7 | 1,586.7 | 1,583.3 | 1,583.3 | ±0 | ±0% | 7,200 |
2004/03/26 | 1,583.3 | 1,583.3 | 1,566.7 | 1,583.3 | ±0 | ±0% | 15,000 |
2004/03/25 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | ±0 | ±0% | 12,000 |
2004/03/24 | 1,568.3 | 1,583.3 | 1,566.7 | 1,583.3 | - | - | 24,000 |
2004/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/22 | 1,521.7 | 1,575 | 1,521.7 | 1,575 | +55 | +3.6% | 7,200 |
2004/03/19 | 1,531.7 | 1,533.3 | 1,520 | 1,520 | +18.3 | +1.2% | 3,600 |
2004/03/18 | 1,495 | 1,501.7 | 1,495 | 1,501.7 | - | - | 4,800 |
2004/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/15 | 1,496.7 | 1,496.7 | 1,496.7 | 1,496.7 | +13.4 | +0.9% | 4,200 |
2004/03/12 | 1,518.3 | 1,518.3 | 1,451.7 | 1,483.3 | -50 | -3.3% | 10,200 |
2004/03/11 | 1,483.3 | 1,533.3 | 1,483.3 | 1,533.3 | -33.4 | -2.1% | 10,200 |
2004/03/10 | 1,550 | 1,566.7 | 1,533.3 | 1,566.7 | +33.4 | +2.2% | 25,200 |
2004/03/09 | 1,420 | 1,541.7 | 1,420 | 1,533.3 | +158.3 | +11.5% | 19,800 |
2004/03/08 | 1,358.3 | 1,375 | 1,358.3 | 1,375 | +23.3 | +1.7% | 5,400 |
2004/03/05 | 1,353.3 | 1,361.7 | 1,351.7 | 1,351.7 | -6.6 | -0.5% | 1,800 |
2004/03/04 | 1,350 | 1,358.3 | 1,350 | 1,358.3 | ±0 | ±0% | 5,400 |
2004/03/03 | 1,350 | 1,358.3 | 1,350 | 1,358.3 | ±0 | ±0% | 1,800 |
2004/03/02 | 1,358.3 | 1,358.3 | 1,358.3 | 1,358.3 | +8.3 | +0.6% | 1,800 |
2004/03/01 | 1,350 | 1,350 | 1,350 | 1,350 | +1.7 | +0.1% | 1,800 |
2004/02/27 | 1,365 | 1,368.3 | 1,348.3 | 1,348.3 | -5 | -0.4% | 4,800 |
2004/02/26 | 1,350 | 1,370 | 1,350 | 1,353.3 | +6.6 | +0.5% | 2,400 |
2004/02/25 | 1,350 | 1,350 | 1,346.7 | 1,346.7 | -11.6 | -0.9% | 3,000 |
2004/02/24 | 1,371.7 | 1,371.7 | 1,358.3 | 1,358.3 | -58.4 | -4.1% | 3,000 |
2004/02/23 | 1,515 | 1,515 | 1,416.7 | 1,416.7 | -31.6 | -2.2% | 20,400 |
2004/02/20 | 1,396.7 | 1,448.3 | 1,396.7 | 1,448.3 | +56.6 | +4.1% | 4,800 |
2004/02/19 | 1,385 | 1,400 | 1,385 | 1,391.7 | +16.7 | +1.2% | 2,400 |
2004/02/18 | 1,400 | 1,400 | 1,375 | 1,375 | -16.7 | -1.2% | 1,800 |
2004/02/17 | 1,366.7 | 1,391.7 | 1,350 | 1,391.7 | +25 | +1.8% | 8,400 |
2004/02/16 | 1,348.3 | 1,366.7 | 1,333.3 | 1,366.7 | +16.7 | +1.2% | 9,000 |
2004/02/13 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,400 |
2004/02/12 | 1,350 | 1,350 | 1,341.7 | 1,350 | +8.3 | +0.6% | 2,400 |
2004/02/10 | 1,335 | 1,341.7 | 1,333.3 | 1,341.7 | +8.4 | +0.6% | 3,000 |
2004/02/09 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 9,600 |
2004/02/06 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 2,400 |
2004/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/04 | 1,333.3 | 1,366.7 | 1,333.3 | 1,366.7 | +33.4 | +2.5% | 6,000 |
5201~
5250
件表示中 / 6992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 | 157,100円 | +0.6% | +11.9% | 2.55% | 10.90倍 | 0.45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 | 202,300円 | +12.6% | +23.6% | 1.78% | 19.67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 | 166,100円 | +0.9% | -20.6% | 1.51% | 32.47倍 | 0.77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 | 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 |
農総研 | 57,100円 | +10.8% | +98.0% | 0.00% | 91.51倍 | 11.86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 |
市場注目の銘柄
チャート関連のコラム