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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 1,008.3 | 1,016.7 | 1,008.3 | 1,016.7 | - | - | 1,200 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/23 | 1,016.7 | 1,016.7 | 1,008.3 | 1,008.3 | -40 | -3.8% | 6,000 |
| 1999/07/22 | 1,048.3 | 1,048.3 | 1,048.3 | 1,048.3 | +31.6 | +3.1% | 3,000 |
| 1999/07/21 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +31.7 | +3.2% | 5,400 |
| 1999/07/19 | 985 | 985 | 985 | 985 | - | - | 600 |
| 1999/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/15 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +16.7 | +1.7% | 600 |
| 1999/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | -58.3 | -5.5% | 600 |
| 1999/07/13 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | ±0 | ±0% | 2,400 |
| 1999/07/12 | 1,015 | 1,058.3 | 1,015 | 1,058.3 | +60 | +6% | 4,800 |
| 1999/07/09 | 1,001.7 | 1,001.7 | 998.3 | 998.3 | +63.3 | +6.8% | 1,200 |
| 1999/07/08 | 935 | 935 | 935 | 935 | -131.7 | -12.3% | 2,400 |
| 1999/07/07 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | +16.7 | +1.6% | 1,200 |
| 1999/07/06 | 1,025 | 1,050 | 1,016.7 | 1,050 | +33.3 | +3.3% | 3,000 |
| 1999/07/05 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | ±0 | ±0% | 9,600 |
| 1999/07/02 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | ±0 | ±0% | 600 |
| 1999/07/01 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -3.3 | -0.3% | 600 |
| 1999/06/30 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 600 |
| 1999/06/29 | 1,033.3 | 1,033.3 | 1,020 | 1,020 | +1.7 | +0.2% | 6,600 |
| 1999/06/28 | 1,028.3 | 1,050 | 1,018.3 | 1,018.3 | +90 | +9.7% | 6,000 |
| 1999/06/25 | 913.3 | 928.3 | 913.3 | 928.3 | +45 | +5.1% | 21,000 |
| 1999/06/24 | 913.3 | 913.3 | 883.3 | 883.3 | -30 | -3.3% | 7,200 |
| 1999/06/23 | 928.3 | 928.3 | 913.3 | 913.3 | -18.4 | -2% | 3,600 |
| 1999/06/22 | 875 | 933.3 | 875 | 931.7 | +81.7 | +9.6% | 13,200 |
| 1999/06/21 | 818.3 | 850 | 818.3 | 850 | +31.7 | +3.9% | 9,000 |
| 1999/06/18 | 818.3 | 818.3 | 818.3 | 818.3 | - | - | 600 |
| 1999/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/16 | 781.7 | 781.7 | 781.7 | 781.7 | +1.7 | +0.2% | 2,400 |
| 1999/06/15 | 775 | 781.7 | 775 | 780 | ±0 | ±0% | 3,000 |
| 1999/06/14 | 780 | 780 | 780 | 780 | +13.3 | +1.7% | 1,200 |
| 1999/06/11 | 766.7 | 766.7 | 766.7 | 766.7 | - | - | 1,800 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 768.3 | 770 | 768.3 | 768.3 | ±0 | ±0% | 1,800 |
| 1999/06/03 | 775 | 775 | 768.3 | 768.3 | -6.7 | -0.9% | 1,200 |
| 1999/06/02 | 785 | 785 | 775 | 775 | -10 | -1.3% | 5,400 |
| 1999/06/01 | 791.7 | 791.7 | 785 | 785 | -6.7 | -0.8% | 1,800 |
| 1999/05/31 | 791.7 | 791.7 | 791.7 | 791.7 | - | - | 600 |
6201～
6250
件表示中 / 6839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 | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.38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 | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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 |
| 扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74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 |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
| 丸藤パ | 273,800円 | +4.5% | +0.7% | 4.02% | 7.60倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
