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 |
|---|---|---|---|---|---|---|---|
| 1999/10/15 | 951.7 | 951.7 | 951.7 | 951.7 | +30 | +3.3% | 1,200 |
| 1999/10/14 | 921.7 | 923.3 | 921.7 | 921.7 | -50 | -5.1% | 2,400 |
| 1999/10/13 | 971.7 | 971.7 | 971.7 | 971.7 | - | - | 600 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 975 | 975 | 971.7 | 971.7 | -5 | -0.5% | 1,800 |
| 1999/10/07 | 976.7 | 976.7 | 976.7 | 976.7 | - | - | 1,200 |
| 1999/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/05 | 975 | 975 | 975 | 975 | +3.3 | +0.3% | 1,200 |
| 1999/10/04 | 1,050 | 1,050 | 966.7 | 971.7 | -45 | -4.4% | 3,600 |
| 1999/10/01 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | - | - | 1,200 |
| 1999/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 3,000 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 6,600 |
| 1999/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/21 | 1,050 | 1,050 | 1,001.7 | 1,001.7 | -48.3 | -4.6% | 12,600 |
| 1999/09/20 | 1,050 | 1,050 | 1,050 | 1,050 | +70 | +7.1% | 8,400 |
| 1999/09/17 | 980 | 980 | 980 | 980 | -20 | -2% | 600 |
| 1999/09/16 | 980 | 1,000 | 980 | 1,000 | +1.7 | +0.2% | 4,200 |
| 1999/09/14 | 998.3 | 998.3 | 998.3 | 998.3 | ±0 | ±0% | 1,200 |
| 1999/09/13 | 961.7 | 998.3 | 961.7 | 998.3 | +38.3 | +4% | 2,400 |
| 1999/09/10 | 960 | 960 | 960 | 960 | +3.3 | +0.3% | 1,800 |
| 1999/09/09 | 1,005 | 1,005 | 956.7 | 956.7 | -45 | -4.5% | 2,400 |
| 1999/09/08 | 1,001.7 | 1,001.7 | 1,001.7 | 1,001.7 | +1.7 | +0.2% | 600 |
| 1999/09/07 | 1,006.7 | 1,006.7 | 991.7 | 1,000 | +10 | +1% | 3,600 |
| 1999/09/06 | 990 | 990 | 990 | 990 | +16.7 | +1.7% | 1,200 |
| 1999/09/03 | 951.7 | 973.3 | 951.7 | 973.3 | -25 | -2.5% | 1,800 |
| 1999/09/02 | 998.3 | 998.3 | 998.3 | 998.3 | +73.3 | +7.9% | 600 |
| 1999/09/01 | 926.7 | 926.7 | 925 | 925 | -65 | -6.6% | 2,400 |
| 1999/08/31 | 990 | 990 | 990 | 990 | - | - | 1,800 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 1,026.7 | 1,026.7 | 1,000 | 1,000 | -48.3 | -4.6% | 3,000 |
| 1999/08/24 | 1,050 | 1,050 | 1,048.3 | 1,048.3 | - | - | 5,400 |
| 1999/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/20 | 1,000 | 1,050 | 1,000 | 1,050 | +50 | +5% | 7,800 |
| 1999/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 1999/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,200 |
| 1999/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/13 | 950 | 950 | 950 | 950 | -66.7 | -6.6% | 600 |
| 1999/08/12 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | - | - | 600 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6251～
6300
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
