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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,027 | 1,043 | 1,020 | 1,021 | -2 | -0.2% | 19,000 |
| 2023/04/05 | 1,006 | 1,042 | 1,000 | 1,023 | +24 | +2.4% | 21,000 |
| 2023/04/04 | 1,033 | 1,038 | 999 | 999 | -16 | -1.6% | 28,200 |
| 2023/04/03 | 1,010 | 1,018 | 984 | 1,015 | +12 | +1.2% | 29,400 |
| 2023/03/31 | 996 | 1,012 | 993 | 1,003 | +6 | +0.6% | 12,400 |
| 2023/03/30 | 1,002 | 1,003 | 979 | 997 | -8 | -0.8% | 13,800 |
| 2023/03/29 | 969 | 1,007 | 969 | 1,005 | +30 | +3.1% | 22,900 |
| 2023/03/28 | 955 | 982 | 955 | 975 | +20 | +2.1% | 8,900 |
| 2023/03/27 | 993 | 993 | 951 | 955 | -28 | -2.8% | 17,600 |
| 2023/03/24 | 980 | 991 | 970 | 983 | +8 | +0.8% | 12,500 |
| 2023/03/23 | 970 | 980 | 964 | 975 | -1 | -0.1% | 11,200 |
| 2023/03/22 | 978 | 981 | 960 | 976 | ±0 | ±0% | 18,300 |
| 2023/03/20 | 990 | 994 | 959 | 976 | -19 | -1.9% | 25,900 |
| 2023/03/17 | 939 | 995 | 935 | 995 | +56 | +6% | 20,700 |
| 2023/03/16 | 928 | 939 | 916 | 939 | -1 | -0.1% | 7,800 |
| 2023/03/15 | 929 | 954 | 929 | 940 | +8 | +0.9% | 10,200 |
| 2023/03/14 | 962 | 962 | 928 | 932 | -41 | -4.2% | 19,100 |
| 2023/03/13 | 991 | 993 | 963 | 973 | -38 | -3.8% | 13,800 |
| 2023/03/10 | 1,015 | 1,019 | 996 | 1,011 | -18 | -1.7% | 32,400 |
| 2023/03/09 | 978 | 1,029 | 978 | 1,029 | +40 | +4% | 26,000 |
| 2023/03/08 | 973 | 990 | 973 | 989 | +12 | +1.2% | 8,800 |
| 2023/03/07 | 984 | 991 | 973 | 977 | -8 | -0.8% | 9,700 |
| 2023/03/06 | 963 | 991 | 950 | 985 | +22 | +2.3% | 15,900 |
| 2023/03/03 | 973 | 978 | 953 | 963 | -13 | -1.3% | 14,900 |
| 2023/03/02 | 1,008 | 1,013 | 969 | 976 | -40 | -3.9% | 16,400 |
| 2023/03/01 | 952 | 1,042 | 946 | 1,016 | +64 | +6.7% | 72,200 |
| 2023/02/28 | 990 | 1,000 | 950 | 952 | -47 | -4.7% | 25,600 |
| 2023/02/27 | 974 | 1,010 | 945 | 999 | -30 | -2.9% | 57,600 |
| 2023/02/24 | 1,050 | 1,060 | 1,011 | 1,029 | +12 | +1.2% | 44,200 |
| 2023/02/22 | 1,017 | 1,020 | 1,000 | 1,017 | +3 | +0.3% | 26,100 |
| 2023/02/21 | 973 | 1,025 | 971 | 1,014 | +51 | +5.3% | 45,400 |
| 2023/02/20 | 964 | 973 | 963 | 963 | -6 | -0.6% | 15,000 |
| 2023/02/17 | 964 | 975 | 945 | 969 | +2 | +0.2% | 14,100 |
| 2023/02/16 | 944 | 967 | 944 | 967 | +8 | +0.8% | 10,100 |
| 2023/02/15 | 930 | 966 | 928 | 959 | +31 | +3.3% | 16,100 |
| 2023/02/14 | 987 | 987 | 904 | 928 | -50 | -5.1% | 26,000 |
| 2023/02/13 | 976 | 983 | 973 | 978 | +8 | +0.8% | 10,500 |
| 2023/02/10 | 993 | 1,001 | 963 | 970 | -30 | -3% | 14,700 |
| 2023/02/09 | 980 | 1,007 | 962 | 1,000 | +20 | +2% | 31,500 |
| 2023/02/08 | 950 | 980 | 949 | 980 | +27 | +2.8% | 12,900 |
| 2023/02/07 | 929 | 953 | 929 | 953 | +27 | +2.9% | 12,100 |
| 2023/02/06 | 919 | 934 | 919 | 926 | +8 | +0.9% | 8,500 |
| 2023/02/03 | 924 | 933 | 909 | 918 | -5 | -0.5% | 10,700 |
| 2023/02/02 | 932 | 932 | 921 | 923 | +6 | +0.7% | 5,700 |
| 2023/02/01 | 908 | 923 | 908 | 917 | +18 | +2% | 7,300 |
| 2023/01/31 | 905 | 905 | 898 | 899 | +4 | +0.4% | 7,200 |
| 2023/01/30 | 898 | 908 | 879 | 895 | +2 | +0.2% | 77,000 |
| 2023/01/27 | 885 | 893 | 882 | 893 | +8 | +0.9% | 5,000 |
| 2023/01/26 | 897 | 897 | 885 | 885 | -5 | -0.6% | 3,300 |
| 2023/01/25 | 895 | 896 | 888 | 890 | -3 | -0.3% | 5,500 |
551～
600
件表示中 / 6988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 | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76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 |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | 1.56% | 15.45倍 | 0.89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 |
| 小津産業 | 165,100円 | +0.9% | -20.6% | 1.51% | 32.28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 |
| 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 | 199,700円 | +4.4% | +0.4% | 4.01% | 8.08倍 | 1.03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
