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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,221 | 1,221 | 1,206 | 1,206 | -16 | -1.3% | 7,800 |
| 2022/03/30 | 1,210 | 1,228 | 1,209 | 1,222 | +21 | +1.7% | 13,200 |
| 2022/03/29 | 1,199 | 1,202 | 1,180 | 1,201 | +10 | +0.8% | 17,100 |
| 2022/03/28 | 1,230 | 1,230 | 1,191 | 1,191 | -28 | -2.3% | 7,400 |
| 2022/03/25 | 1,220 | 1,225 | 1,191 | 1,219 | +13 | +1.1% | 12,100 |
| 2022/03/24 | 1,182 | 1,206 | 1,169 | 1,206 | +2 | +0.2% | 9,400 |
| 2022/03/23 | 1,176 | 1,209 | 1,168 | 1,204 | +41 | +3.5% | 23,900 |
| 2022/03/22 | 1,200 | 1,200 | 1,151 | 1,163 | -7 | -0.6% | 16,200 |
| 2022/03/18 | 1,152 | 1,176 | 1,113 | 1,170 | +18 | +1.6% | 153,400 |
| 2022/03/17 | 1,150 | 1,155 | 1,130 | 1,152 | +14 | +1.2% | 18,000 |
| 2022/03/16 | 1,134 | 1,153 | 1,126 | 1,138 | +4 | +0.4% | 19,000 |
| 2022/03/15 | 1,135 | 1,145 | 1,118 | 1,134 | -1 | -0.1% | 12,000 |
| 2022/03/14 | 1,105 | 1,135 | 1,080 | 1,135 | +35 | +3.2% | 22,900 |
| 2022/03/11 | 1,138 | 1,145 | 1,100 | 1,100 | -68 | -5.8% | 20,100 |
| 2022/03/10 | 1,118 | 1,168 | 1,118 | 1,168 | +45 | +4% | 21,100 |
| 2022/03/09 | 1,120 | 1,140 | 1,111 | 1,123 | +11 | +1% | 17,600 |
| 2022/03/08 | 1,105 | 1,127 | 1,094 | 1,112 | -5 | -0.4% | 23,100 |
| 2022/03/07 | 1,148 | 1,148 | 1,107 | 1,117 | -42 | -3.6% | 30,200 |
| 2022/03/04 | 1,169 | 1,180 | 1,142 | 1,159 | -20 | -1.7% | 26,800 |
| 2022/03/03 | 1,172 | 1,192 | 1,153 | 1,179 | -1 | -0.1% | 21,800 |
| 2022/03/02 | 1,205 | 1,217 | 1,179 | 1,180 | -41 | -3.4% | 28,100 |
| 2022/03/01 | 1,215 | 1,241 | 1,215 | 1,221 | +4 | +0.3% | 22,500 |
| 2022/02/28 | 1,233 | 1,233 | 1,207 | 1,217 | +4 | +0.3% | 21,500 |
| 2022/02/25 | 1,226 | 1,255 | 1,204 | 1,213 | -87 | -6.7% | 58,200 |
| 2022/02/24 | 1,254 | 1,300 | 1,228 | 1,300 | +34 | +2.7% | 83,600 |
| 2022/02/22 | 1,274 | 1,285 | 1,255 | 1,266 | -9 | -0.7% | 31,600 |
| 2022/02/21 | 1,313 | 1,313 | 1,262 | 1,275 | -52 | -3.9% | 41,900 |
| 2022/02/18 | 1,342 | 1,358 | 1,318 | 1,327 | -19 | -1.4% | 34,600 |
| 2022/02/17 | 1,357 | 1,372 | 1,346 | 1,346 | -88 | -6.1% | 100,600 |
| 2022/02/16 | 1,416 | 1,439 | 1,416 | 1,434 | +18 | +1.3% | 16,000 |
| 2022/02/15 | 1,452 | 1,465 | 1,416 | 1,416 | -43 | -2.9% | 26,000 |
| 2022/02/14 | 1,441 | 1,470 | 1,438 | 1,459 | -9 | -0.6% | 26,200 |
| 2022/02/10 | 1,454 | 1,470 | 1,454 | 1,468 | +12 | +0.8% | 16,700 |
| 2022/02/09 | 1,425 | 1,456 | 1,425 | 1,456 | +23 | +1.6% | 13,300 |
| 2022/02/08 | 1,417 | 1,440 | 1,417 | 1,433 | +23 | +1.6% | 10,600 |
| 2022/02/07 | 1,406 | 1,421 | 1,406 | 1,410 | -11 | -0.8% | 22,200 |
| 2022/02/04 | 1,393 | 1,424 | 1,393 | 1,421 | +24 | +1.7% | 27,700 |
| 2022/02/03 | 1,427 | 1,429 | 1,393 | 1,397 | -24 | -1.7% | 18,700 |
| 2022/02/02 | 1,409 | 1,426 | 1,400 | 1,421 | +26 | +1.9% | 12,100 |
| 2022/02/01 | 1,400 | 1,414 | 1,390 | 1,395 | -5 | -0.4% | 8,700 |
| 2022/01/31 | 1,371 | 1,402 | 1,370 | 1,400 | +47 | +3.5% | 14,200 |
| 2022/01/28 | 1,328 | 1,355 | 1,325 | 1,353 | +25 | +1.9% | 71,800 |
| 2022/01/27 | 1,370 | 1,370 | 1,325 | 1,328 | -26 | -1.9% | 21,700 |
| 2022/01/26 | 1,372 | 1,386 | 1,353 | 1,354 | -26 | -1.9% | 11,900 |
| 2022/01/25 | 1,412 | 1,420 | 1,366 | 1,380 | -25 | -1.8% | 11,700 |
| 2022/01/24 | 1,360 | 1,405 | 1,354 | 1,405 | +51 | +3.8% | 17,100 |
| 2022/01/21 | 1,370 | 1,370 | 1,347 | 1,354 | -25 | -1.8% | 31,000 |
| 2022/01/20 | 1,355 | 1,391 | 1,351 | 1,379 | +32 | +2.4% | 22,700 |
| 2022/01/19 | 1,335 | 1,363 | 1,324 | 1,347 | +11 | +0.8% | 22,300 |
| 2022/01/18 | 1,377 | 1,380 | 1,336 | 1,336 | -55 | -4% | 30,200 |
651～
700
件表示中 / 6839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 | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10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 |
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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 |
| 扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
| 丸藤パ | 273,800円 | +4.5% | +0.7% | 4.02% | 7.60倍 | 0.33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
