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 |
|---|---|---|---|---|---|---|---|
| 2003/11/10 | 1,250 | 1,250 | 1,250 | 1,250 | +16.7 | +1.4% | 1,200 |
| 2003/11/07 | 1,233.3 | 1,250 | 1,233.3 | 1,233.3 | ±0 | ±0% | 4,200 |
| 2003/11/06 | 1,208.3 | 1,233.3 | 1,208.3 | 1,233.3 | +25 | +2.1% | 10,800 |
| 2003/11/05 | 1,250 | 1,250 | 1,208.3 | 1,208.3 | +6.6 | +0.5% | 3,600 |
| 2003/11/04 | 1,215 | 1,228.3 | 1,201.7 | 1,201.7 | - | - | 4,200 |
| 2003/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/30 | 1,248.3 | 1,248.3 | 1,225 | 1,228.3 | -21.7 | -1.7% | 5,400 |
| 2003/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2003/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2003/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | -33.3 | -2.6% | 600 |
| 2003/10/24 | 1,301.7 | 1,301.7 | 1,283.3 | 1,283.3 | -18.4 | -1.4% | 3,600 |
| 2003/10/23 | 1,331.7 | 1,331.7 | 1,301.7 | 1,301.7 | -30 | -2.3% | 1,800 |
| 2003/10/22 | 1,300 | 1,331.7 | 1,300 | 1,331.7 | +30 | +2.3% | 8,400 |
| 2003/10/21 | 1,266.7 | 1,333.3 | 1,266.7 | 1,301.7 | +51.7 | +4.1% | 33,000 |
| 2003/10/20 | 1,185 | 1,266.7 | 1,185 | 1,250 | +70 | +5.9% | 14,400 |
| 2003/10/17 | 1,213.3 | 1,216.7 | 1,180 | 1,180 | -23.3 | -1.9% | 4,200 |
| 2003/10/16 | 1,171.7 | 1,206.7 | 1,171.7 | 1,203.3 | +31.6 | +2.7% | 4,200 |
| 2003/10/15 | 1,200 | 1,200 | 1,171.7 | 1,171.7 | - | - | 1,200 |
| 2003/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/10 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 600 |
| 2003/10/09 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 600 |
| 2003/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/07 | 1,168.3 | 1,168.3 | 1,168.3 | 1,168.3 | +1.6 | +0.1% | 600 |
| 2003/10/06 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,200 |
| 2003/10/03 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,200 |
| 2003/10/02 | 1,168.3 | 1,168.3 | 1,166.7 | 1,166.7 | +16.7 | +1.5% | 6,000 |
| 2003/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | -33.3 | -2.8% | 1,200 |
| 2003/09/30 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | -33.4 | -2.7% | 600 |
| 2003/09/29 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 2,400 |
| 2003/09/26 | 1,175 | 1,216.7 | 1,168.3 | 1,216.7 | +45 | +3.8% | 7,200 |
| 2003/09/25 | 1,166.7 | 1,171.7 | 1,166.7 | 1,171.7 | +5 | +0.4% | 18,600 |
| 2003/09/24 | 1,116.7 | 1,183.3 | 1,116.7 | 1,166.7 | +63.4 | +5.7% | 24,000 |
| 2003/09/22 | 1,106.7 | 1,108.3 | 1,103.3 | 1,103.3 | -1.7 | -0.2% | 7,800 |
| 2003/09/19 | 1,108.3 | 1,108.3 | 1,105 | 1,105 | -3.3 | -0.3% | 4,800 |
| 2003/09/18 | 1,101.7 | 1,108.3 | 1,101.7 | 1,108.3 | +6.6 | +0.6% | 3,600 |
| 2003/09/17 | 1,108.3 | 1,108.3 | 1,101.7 | 1,101.7 | -6.6 | -0.6% | 4,200 |
| 2003/09/16 | 1,116.7 | 1,116.7 | 1,108.3 | 1,108.3 | ±0 | ±0% | 4,200 |
| 2003/09/12 | 1,115 | 1,116.7 | 1,108.3 | 1,108.3 | +8.3 | +0.8% | 4,200 |
| 2003/09/11 | 1,116.7 | 1,116.7 | 1,100 | 1,100 | ±0 | ±0% | 4,200 |
| 2003/09/10 | 1,091.7 | 1,100 | 1,091.7 | 1,100 | ±0 | ±0% | 11,400 |
| 2003/09/09 | 1,055 | 1,116.7 | 1,055 | 1,100 | - | - | 19,800 |
| 2003/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/05 | 1,000 | 1,015 | 1,000 | 1,015 | -1.7 | -0.2% | 4,200 |
| 2003/09/04 | 1,008.3 | 1,016.7 | 1,008.3 | 1,016.7 | - | - | 6,000 |
| 2003/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/02 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 600 |
| 2003/09/01 | 1,000 | 1,008.3 | 1,000 | 1,008.3 | +8.3 | +0.8% | 1,800 |
| 2003/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | +1.7 | +0.2% | 600 |
| 2003/08/28 | 1,016.7 | 1,016.7 | 998.3 | 998.3 | ±0 | ±0% | 1,200 |
| 2003/08/27 | 1,008.3 | 1,008.3 | 998.3 | 998.3 | -18.4 | -1.8% | 1,200 |
5251～
5300
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
