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 |
|---|---|---|---|---|---|---|---|
| 2004/02/02 | 1,301.7 | 1,316.7 | 1,301.7 | 1,316.7 | -18.3 | -1.4% | 4,200 |
| 2004/01/30 | 1,333.3 | 1,335 | 1,333.3 | 1,335 | +1.7 | +0.1% | 1,200 |
| 2004/01/29 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 3,000 |
| 2004/01/28 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 1,800 |
| 2004/01/27 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +15 | +1.1% | 5,400 |
| 2004/01/26 | 1,300 | 1,318.3 | 1,300 | 1,318.3 | -31.7 | -2.3% | 1,800 |
| 2004/01/23 | 1,350 | 1,351.7 | 1,350 | 1,350 | ±0 | ±0% | 5,400 |
| 2004/01/22 | 1,353.3 | 1,353.3 | 1,350 | 1,350 | -1.7 | -0.1% | 3,000 |
| 2004/01/21 | 1,351.7 | 1,351.7 | 1,351.7 | 1,351.7 | -5 | -0.4% | 3,600 |
| 2004/01/20 | 1,358.3 | 1,371.7 | 1,356.7 | 1,356.7 | +1.7 | +0.1% | 5,400 |
| 2004/01/19 | 1,355 | 1,355 | 1,355 | 1,355 | -11.7 | -0.9% | 600 |
| 2004/01/16 | 1,366.7 | 1,373.3 | 1,366.7 | 1,366.7 | +15 | +1.1% | 4,200 |
| 2004/01/15 | 1,351.7 | 1,351.7 | 1,351.7 | 1,351.7 | +1.7 | +0.1% | 1,200 |
| 2004/01/14 | 1,380 | 1,380 | 1,350 | 1,350 | ±0 | ±0% | 1,800 |
| 2004/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,200 |
| 2004/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 2004/01/07 | 1,350 | 1,350 | 1,350 | 1,350 | -33.3 | -2.4% | 600 |
| 2004/01/06 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | ±0 | ±0% | 600 |
| 2004/01/05 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | +33.3 | +2.5% | 1,200 |
| 2003/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2003/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/25 | 1,333.3 | 1,366.7 | 1,333.3 | 1,366.7 | +33.4 | +2.5% | 3,600 |
| 2003/12/24 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +16.6 | +1.3% | 13,800 |
| 2003/12/22 | 1,316.7 | 1,333.3 | 1,316.7 | 1,316.7 | ±0 | ±0% | 9,000 |
| 2003/12/19 | 1,318.3 | 1,318.3 | 1,313.3 | 1,316.7 | -8.3 | -0.6% | 3,000 |
| 2003/12/18 | 1,325 | 1,325 | 1,325 | 1,325 | -8.3 | -0.6% | 1,800 |
| 2003/12/17 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -13.4 | -1% | 1,800 |
| 2003/12/16 | 1,346.7 | 1,346.7 | 1,346.7 | 1,346.7 | ±0 | ±0% | 4,800 |
| 2003/12/15 | 1,371.7 | 1,371.7 | 1,346.7 | 1,346.7 | -36.6 | -2.6% | 4,800 |
| 2003/12/12 | 1,383.3 | 1,383.3 | 1,366.7 | 1,383.3 | ±0 | ±0% | 2,400 |
| 2003/12/11 | 1,383.3 | 1,383.3 | 1,383.3 | 1,383.3 | - | - | 1,200 |
| 2003/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/09 | 1,383.3 | 1,450 | 1,383.3 | 1,400 | +16.7 | +1.2% | 5,400 |
| 2003/12/08 | 1,366.7 | 1,383.3 | 1,366.7 | 1,383.3 | +50 | +3.8% | 7,200 |
| 2003/12/05 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +28.3 | +2.2% | 4,800 |
| 2003/12/04 | 1,333.3 | 1,333.3 | 1,305 | 1,305 | -28.3 | -2.1% | 3,000 |
| 2003/12/03 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +35 | +2.7% | 10,800 |
| 2003/12/02 | 1,301.7 | 1,301.7 | 1,298.3 | 1,298.3 | -1.7 | -0.1% | 6,000 |
| 2003/12/01 | 1,301.7 | 1,301.7 | 1,300 | 1,300 | +8.3 | +0.6% | 1,800 |
| 2003/11/28 | 1,300 | 1,300 | 1,286.7 | 1,291.7 | +5 | +0.4% | 3,000 |
| 2003/11/27 | 1,285 | 1,286.7 | 1,283.3 | 1,286.7 | +3.4 | +0.3% | 2,400 |
| 2003/11/26 | 1,300 | 1,300 | 1,283.3 | 1,283.3 | -16.7 | -1.3% | 6,000 |
| 2003/11/25 | 1,300 | 1,316.7 | 1,300 | 1,300 | -20 | -1.5% | 4,200 |
| 2003/11/21 | 1,305 | 1,320 | 1,303.3 | 1,320 | +16.7 | +1.3% | 5,400 |
| 2003/11/20 | 1,300 | 1,316.7 | 1,300 | 1,303.3 | +3.3 | +0.3% | 9,600 |
| 2003/11/19 | 1,266.7 | 1,300 | 1,266.7 | 1,300 | +33.3 | +2.6% | 4,800 |
| 2003/11/18 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 3,600 |
| 2003/11/17 | 1,255 | 1,266.7 | 1,255 | 1,266.7 | +13.4 | +1.1% | 4,800 |
5251～
5300
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 | 158,700円 | +0.6% | +11.9% | 2.52% | 11.02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 | 202,500円 | +12.6% | +23.6% | 1.78% | 19.69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 | 167,100円 | +0.9% | -20.6% | 1.50% | 32.67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 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96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 | 201,500円 | +4.4% | +0.4% | 3.97% | 8.15倍 | 1.04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
