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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 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 |
| 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 |
6301～
6350
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
