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 |
|---|---|---|---|---|---|---|---|
| 1999/07/26 | 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 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 833.3 | 833.3 | 800 | 800 | -33.3 | -4% | 6,000 |
| 1999/05/24 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 3,000 |
| 1999/05/21 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 4,200 |
| 1999/05/20 | 800 | 833.3 | 800 | 833.3 | - | - | 6,600 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
6301～
6350
件表示中 / 6929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 | 126,600円 | +3.9% | +42.9% | 2.76% | 13.63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 |
| ＧＦＣ | 200,900円 | +2.9% | -33.0% | 0.00% | 31.55倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| Ｎｏ．１ | 164,900円 | +4.8% | -24.8% | 2.12% | 19.53倍 | 2.66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 |
| 木徳神糧 | 642,000円 | +30.3% | +4.6% | 2.02% | 5.83倍 | 0.70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 |
| 富士興 | 123,800円 | +14.7% | -15.4% | 6.95% | 14.57倍 | 0.88倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
