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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 705 | 705 | 705 | 705 | -3.3 | -0.5% | 5,400 |
| 2000/03/16 | 715 | 715 | 708.3 | 708.3 | ±0 | ±0% | 6,600 |
| 2000/03/15 | 743.3 | 750 | 708.3 | 708.3 | -58.4 | -7.6% | 5,400 |
| 2000/03/14 | 766.7 | 766.7 | 766.7 | 766.7 | - | - | 1,200 |
| 2000/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/10 | 833.3 | 833.3 | 833.3 | 833.3 | - | - | 1,800 |
| 2000/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/08 | 891.7 | 891.7 | 833.3 | 833.3 | - | - | 1,800 |
| 2000/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/06 | 891.7 | 891.7 | 891.7 | 891.7 | ±0 | ±0% | 600 |
| 2000/03/03 | 891.7 | 891.7 | 891.7 | 891.7 | -81.6 | -8.4% | 600 |
| 2000/03/02 | 973.3 | 973.3 | 973.3 | 973.3 | - | - | 600 |
| 2000/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/25 | 980 | 980 | 980 | 980 | - | - | 600 |
| 2000/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/23 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | +100 | +10.9% | 4,200 |
| 2000/02/22 | 916.7 | 916.7 | 916.7 | 916.7 | -83.3 | -8.3% | 600 |
| 2000/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 9,000 |
| 2000/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/16 | 966.7 | 966.7 | 966.7 | 966.7 | -8.3 | -0.9% | 600 |
| 2000/02/15 | 975 | 975 | 975 | 975 | ±0 | ±0% | 4,800 |
| 2000/02/14 | 975 | 975 | 975 | 975 | ±0 | ±0% | 600 |
| 2000/02/10 | 983.3 | 983.3 | 975 | 975 | - | - | 1,200 |
| 2000/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/07 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/02/04 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/02/03 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 1,200 |
| 2000/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | +16.7 | +1.7% | 1,200 |
| 2000/02/01 | 983.3 | 983.3 | 983.3 | 983.3 | -25 | -2.5% | 600 |
| 2000/01/31 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 600 |
| 2000/01/28 | 1,015 | 1,015 | 1,008.3 | 1,008.3 | - | - | 1,200 |
| 2000/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/25 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +1.7 | +0.2% | 2,400 |
| 2000/01/24 | 1,016.7 | 1,016.7 | 1,015 | 1,015 | - | - | 3,000 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | - | - | 9,000 |
| 2000/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/18 | 981.7 | 981.7 | 981.7 | 981.7 | ±0 | ±0% | 600 |
| 2000/01/17 | 981.7 | 981.7 | 981.7 | 981.7 | - | - | 600 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 981.7 | 981.7 | 981.7 | 981.7 | ±0 | ±0% | 600 |
| 2000/01/12 | 1,000 | 1,000 | 981.7 | 981.7 | - | - | 3,600 |
| 2000/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/07 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 2000/01/06 | 983.3 | 983.3 | 983.3 | 983.3 | -50 | -4.8% | 600 |
6201～
6250
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
