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 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -15 | -1.5% | 3,600 |
| 2003/08/25 | 1,015 | 1,031.7 | 1,015 | 1,031.7 | +16.7 | +1.6% | 1,800 |
| 2003/08/22 | 1,016.7 | 1,016.7 | 1,015 | 1,015 | -13.3 | -1.3% | 4,200 |
| 2003/08/21 | 1,028.3 | 1,028.3 | 1,028.3 | 1,028.3 | ±0 | ±0% | 600 |
| 2003/08/20 | 996.7 | 1,028.3 | 996.7 | 1,028.3 | - | - | 7,200 |
| 2003/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/18 | 995 | 995 | 993.3 | 993.3 | -1.7 | -0.2% | 1,800 |
| 2003/08/15 | 995 | 998.3 | 995 | 995 | -3.3 | -0.3% | 3,000 |
| 2003/08/14 | 993.3 | 998.3 | 993.3 | 998.3 | -15 | -1.5% | 2,400 |
| 2003/08/13 | 993.3 | 1,013.3 | 993.3 | 1,013.3 | -20 | -1.9% | 4,200 |
| 2003/08/12 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | - | - | 600 |
| 2003/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/05 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -41.6 | -3.9% | 600 |
| 2003/08/04 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | - | - | 1,200 |
| 2003/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/29 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +23.4 | +2.4% | 600 |
| 2003/07/28 | 1,000 | 1,000 | 993.3 | 993.3 | -5 | -0.5% | 1,200 |
| 2003/07/25 | 1,031.7 | 1,031.7 | 998.3 | 998.3 | -33.4 | -3.2% | 4,800 |
| 2003/07/24 | 998.3 | 1,031.7 | 998.3 | 1,031.7 | +33.4 | +3.3% | 4,200 |
| 2003/07/23 | 1,026.7 | 1,026.7 | 998.3 | 998.3 | +5 | +0.5% | 1,200 |
| 2003/07/22 | 1,008.3 | 1,008.3 | 993.3 | 993.3 | -15 | -1.5% | 8,400 |
| 2003/07/18 | 1,016.7 | 1,016.7 | 1,008.3 | 1,008.3 | -25 | -2.4% | 12,600 |
| 2003/07/17 | 1,065 | 1,065 | 1,033.3 | 1,033.3 | -31.7 | -3% | 2,400 |
| 2003/07/16 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 600 |
| 2003/07/15 | 1,065 | 1,065 | 1,065 | 1,065 | -18.3 | -1.7% | 1,800 |
| 2003/07/14 | 1,033.3 | 1,083.3 | 1,033.3 | 1,083.3 | +50 | +4.8% | 5,400 |
| 2003/07/11 | 1,020 | 1,033.3 | 1,020 | 1,033.3 | +13.3 | +1.3% | 4,200 |
| 2003/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | -13.3 | -1.3% | 3,600 |
| 2003/07/09 | 1,050 | 1,050 | 1,033.3 | 1,033.3 | -16.7 | -1.6% | 1,200 |
| 2003/07/08 | 1,058.3 | 1,058.3 | 1,033.3 | 1,050 | ±0 | ±0% | 3,000 |
| 2003/07/07 | 1,050 | 1,058.3 | 1,050 | 1,050 | ±0 | ±0% | 7,200 |
| 2003/07/04 | 1,025 | 1,050 | 1,025 | 1,050 | -8.3 | -0.8% | 1,200 |
| 2003/07/03 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | ±0 | ±0% | 600 |
| 2003/07/02 | 1,041.7 | 1,058.3 | 1,041.7 | 1,058.3 | +33.3 | +3.2% | 1,200 |
| 2003/07/01 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 1,800 |
| 2003/06/30 | 1,020 | 1,020 | 1,020 | 1,020 | +3.3 | +0.3% | 3,600 |
| 2003/06/27 | 1,001.7 | 1,016.7 | 1,000 | 1,016.7 | +15 | +1.5% | 4,800 |
| 2003/06/26 | 1,001.7 | 1,001.7 | 1,001.7 | 1,001.7 | -71.6 | -6.7% | 600 |
| 2003/06/25 | 1,015 | 1,073.3 | 1,015 | 1,073.3 | +58.3 | +5.7% | 9,600 |
| 2003/06/24 | 1,063.3 | 1,063.3 | 1,001.7 | 1,015 | -48.3 | -4.5% | 10,800 |
| 2003/06/23 | 1,016.7 | 1,063.3 | 1,001.7 | 1,063.3 | +63.3 | +6.3% | 24,000 |
| 2003/06/20 | 933.3 | 1,000 | 933.3 | 1,000 | +83.3 | +9.1% | 12,000 |
| 2003/06/19 | 916.7 | 916.7 | 916.7 | 916.7 | +10 | +1.1% | 600 |
| 2003/06/18 | 900 | 913.3 | 900 | 906.7 | +6.7 | +0.7% | 2,400 |
| 2003/06/17 | 900 | 900 | 900 | 900 | -13.3 | -1.5% | 1,200 |
5301～
5350
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 | 140,000円 | +0.6% | +11.9% | 2.86% | 9.76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 | 186,300円 | +12.6% | +23.6% | 1.93% | 18.11倍 | 2.84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 | 157,300円 | +0.3% | +18.5% | 1.72% | 13.84倍 | 0.84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 | 89,800円 | +3.4% | - | 0.56% | 29.53倍 | 1.69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
