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 |
|---|---|---|---|---|---|---|---|
| 1999/12/29 | 1,000 | 1,000 | 1,000 | 1,000 | -33.3 | -3.2% | 1,200 |
| 1999/12/28 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 1999/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/24 | 1,000 | 1,041.7 | 1,000 | 1,041.7 | - | - | 4,800 |
| 1999/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/21 | 966.7 | 966.7 | 966.7 | 966.7 | -66.6 | -6.4% | 600 |
| 1999/12/20 | 1,016.7 | 1,033.3 | 1,016.7 | 1,033.3 | +40 | +4% | 8,400 |
| 1999/12/17 | 993.3 | 993.3 | 993.3 | 993.3 | +1.6 | +0.2% | 1,800 |
| 1999/12/16 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 600 |
| 1999/12/15 | 1,000 | 1,000 | 991.7 | 991.7 | -25 | -2.5% | 2,400 |
| 1999/12/14 | 1,031.7 | 1,033.3 | 1,016.7 | 1,016.7 | - | - | 6,600 |
| 1999/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/08 | 1,048.3 | 1,048.3 | 1,048.3 | 1,048.3 | -1.7 | -0.2% | 600 |
| 1999/12/07 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,800 |
| 1999/12/06 | 1,016.7 | 1,050 | 1,016.7 | 1,050 | +50 | +5% | 19,200 |
| 1999/12/03 | 983.3 | 1,000 | 983.3 | 1,000 | -16.7 | -1.6% | 2,400 |
| 1999/12/02 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +16.7 | +1.7% | 3,600 |
| 1999/12/01 | 975 | 1,000 | 975 | 1,000 | - | - | 3,600 |
| 1999/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 998.3 | 1,000 | 998.3 | 1,000 | +8.3 | +0.8% | 1,800 |
| 1999/11/24 | 1,016.7 | 1,016.7 | 991.7 | 991.7 | -41.6 | -4% | 3,600 |
| 1999/11/22 | 1,033.3 | 1,041.7 | 1,033.3 | 1,033.3 | - | - | 11,400 |
| 1999/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | - | - | 6,000 |
| 1999/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/15 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 1,200 |
| 1999/11/12 | 1,033.3 | 1,033.3 | 1,000 | 1,000 | - | - | 1,800 |
| 1999/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/09 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 1999/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 600 |
| 1999/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/28 | 1,018.3 | 1,018.3 | 1,018.3 | 1,018.3 | -33.4 | -3.2% | 600 |
| 1999/10/27 | 1,051.7 | 1,051.7 | 1,051.7 | 1,051.7 | -6.6 | -0.6% | 600 |
| 1999/10/26 | 1,058.3 | 1,066.7 | 1,058.3 | 1,058.3 | -16.7 | -1.6% | 18,000 |
| 1999/10/25 | 1,051.7 | 1,075 | 1,051.7 | 1,075 | +25 | +2.4% | 15,000 |
| 1999/10/22 | 1,050 | 1,050 | 1,050 | 1,050 | +33.3 | +3.3% | 2,400 |
| 1999/10/21 | 1,000 | 1,016.7 | 1,000 | 1,016.7 | +16.7 | +1.7% | 7,200 |
| 1999/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 8,400 |
| 1999/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/18 | 975 | 975 | 975 | 975 | +23.3 | +2.4% | 600 |
6201～
6250
件表示中 / 6935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 | 139,700円 | +0.6% | +11.9% | 2.86% | 9.73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 | 183,200円 | +12.6% | +23.6% | 1.97% | 17.81倍 | 2.80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 |
| ムサシ | 160,000円 | +14.7% | +225.6% | 3.75% | 4.23倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| バリュエンスＨ | 90,700円 | +3.4% | - | 0.55% | 29.83倍 | 1.70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 |
| 木徳神糧 | 728,000円 | +30.3% | +4.6% | 1.79% | 6.61倍 | 0.79倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
