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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 1,055 | 1,058 | 1,021 | 1,021 | -24 | -2.3% | 18,600 |
| 2022/05/27 | 1,045 | 1,045 | 1,029 | 1,045 | +11 | +1.1% | 6,300 |
| 2022/05/26 | 1,005 | 1,055 | 1,005 | 1,034 | +29 | +2.9% | 14,200 |
| 2022/05/25 | 1,022 | 1,022 | 1,003 | 1,005 | -17 | -1.7% | 10,600 |
| 2022/05/24 | 1,081 | 1,081 | 1,022 | 1,022 | -54 | -5% | 12,200 |
| 2022/05/23 | 1,053 | 1,077 | 1,045 | 1,076 | +36 | +3.5% | 10,800 |
| 2022/05/20 | 1,053 | 1,053 | 1,029 | 1,040 | -5 | -0.5% | 7,800 |
| 2022/05/19 | 1,034 | 1,065 | 1,026 | 1,045 | +4 | +0.4% | 7,100 |
| 2022/05/18 | 1,050 | 1,051 | 1,030 | 1,041 | -10 | -1% | 10,500 |
| 2022/05/17 | 1,060 | 1,061 | 1,040 | 1,051 | -6 | -0.6% | 6,400 |
| 2022/05/16 | 1,066 | 1,066 | 1,037 | 1,057 | -15 | -1.4% | 10,500 |
| 2022/05/13 | 1,010 | 1,072 | 1,010 | 1,072 | +67 | +6.7% | 17,600 |
| 2022/05/12 | 1,038 | 1,038 | 1,005 | 1,005 | -33 | -3.2% | 13,200 |
| 2022/05/11 | 1,043 | 1,046 | 1,030 | 1,038 | -5 | -0.5% | 5,600 |
| 2022/05/10 | 1,049 | 1,049 | 1,030 | 1,043 | -10 | -0.9% | 8,400 |
| 2022/05/09 | 1,090 | 1,090 | 1,053 | 1,053 | -39 | -3.6% | 12,600 |
| 2022/05/06 | 1,069 | 1,092 | 1,059 | 1,092 | +21 | +2% | 10,900 |
| 2022/05/02 | 1,071 | 1,083 | 1,059 | 1,071 | -25 | -2.3% | 8,400 |
| 2022/04/28 | 1,017 | 1,096 | 1,017 | 1,096 | +69 | +6.7% | 18,000 |
| 2022/04/27 | 1,067 | 1,067 | 1,025 | 1,027 | -47 | -4.4% | 22,600 |
| 2022/04/26 | 1,051 | 1,074 | 1,051 | 1,074 | +19 | +1.8% | 7,900 |
| 2022/04/25 | 1,089 | 1,089 | 1,055 | 1,055 | -33 | -3% | 13,900 |
| 2022/04/22 | 1,109 | 1,109 | 1,085 | 1,088 | -21 | -1.9% | 16,400 |
| 2022/04/21 | 1,125 | 1,125 | 1,102 | 1,109 | -11 | -1% | 17,600 |
| 2022/04/20 | 1,120 | 1,127 | 1,109 | 1,120 | +9 | +0.8% | 11,400 |
| 2022/04/19 | 1,123 | 1,123 | 1,101 | 1,111 | -20 | -1.8% | 12,600 |
| 2022/04/18 | 1,139 | 1,139 | 1,115 | 1,131 | -3 | -0.3% | 10,100 |
| 2022/04/15 | 1,126 | 1,147 | 1,115 | 1,134 | -11 | -1% | 11,100 |
| 2022/04/14 | 1,123 | 1,148 | 1,123 | 1,145 | +31 | +2.8% | 9,500 |
| 2022/04/13 | 1,104 | 1,124 | 1,101 | 1,114 | +4 | +0.4% | 7,500 |
| 2022/04/12 | 1,130 | 1,130 | 1,106 | 1,110 | -31 | -2.7% | 9,800 |
| 2022/04/11 | 1,190 | 1,190 | 1,132 | 1,141 | -41 | -3.5% | 9,000 |
| 2022/04/08 | 1,177 | 1,182 | 1,156 | 1,182 | -1 | -0.1% | 16,100 |
| 2022/04/07 | 1,187 | 1,187 | 1,156 | 1,183 | -11 | -0.9% | 13,100 |
| 2022/04/06 | 1,220 | 1,221 | 1,194 | 1,194 | -37 | -3% | 10,600 |
| 2022/04/05 | 1,214 | 1,238 | 1,210 | 1,231 | +29 | +2.4% | 12,400 |
| 2022/04/04 | 1,209 | 1,214 | 1,189 | 1,202 | +5 | +0.4% | 11,500 |
| 2022/04/01 | 1,207 | 1,220 | 1,187 | 1,197 | -9 | -0.7% | 12,100 |
| 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 |
701～
750
件表示中 / 6927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 | 118,500円 | +3.9% | +42.9% | 2.95% | 12.76倍 | 0.36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 | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54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 |
| 扶桑電通 | 157,300円 | -5.9% | -32.0% | 4.01% | 10.14倍 | 0.73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 |
| Ｎｏ．１ | 153,400円 | +4.8% | -24.8% | 2.28% | 18.17倍 | 2.48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 | 625,000円 | +30.3% | +4.6% | 2.08% | 5.67倍 | 0.68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
