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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | - | - | 600 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6251～
6300
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
