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 |
|---|---|---|---|---|---|---|---|
| 1999/09/21 | 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 |
| 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 |
6351～
6400
件表示中 / 7019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 | 179,900円 | +0.6% | +11.9% | 2.22% | 12.47倍 | 0.51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 |
| ジオリーブＧ | 120,200円 | +6.2% | +0.8% | 3.99% | 9.38倍 | 0.69倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 366,500円 | +0.1% | +2.6% | 3.27% | 5.85倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 星医療 | 460,000円 | +1.1% | +4.3% | 1.52% | 9.73倍 | 0.78倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 丸藤パ | 385,000円 | +2.9% | +1.1% | 3.38% | 9.77倍 | 0.45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
