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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 1,429 | 1,439 | 1,383 | 1,391 | -38 | -2.7% | 21,300 |
| 2022/01/14 | 1,450 | 1,452 | 1,421 | 1,429 | -33 | -2.3% | 27,800 |
| 2022/01/13 | 1,465 | 1,469 | 1,448 | 1,462 | -15 | -1% | 26,900 |
| 2022/01/12 | 1,501 | 1,513 | 1,462 | 1,477 | -47 | -3.1% | 34,100 |
| 2022/01/11 | 1,528 | 1,536 | 1,524 | 1,524 | -4 | -0.3% | 11,200 |
| 2022/01/07 | 1,541 | 1,565 | 1,528 | 1,528 | -12 | -0.8% | 18,200 |
| 2022/01/06 | 1,602 | 1,602 | 1,540 | 1,540 | -63 | -3.9% | 19,300 |
| 2022/01/05 | 1,619 | 1,619 | 1,591 | 1,603 | -10 | -0.6% | 15,600 |
| 2022/01/04 | 1,601 | 1,630 | 1,595 | 1,613 | +14 | +0.9% | 11,400 |
| 2021/12/30 | 1,565 | 1,604 | 1,565 | 1,599 | +14 | +0.9% | 7,800 |
| 2021/12/29 | 1,530 | 1,591 | 1,528 | 1,585 | +48 | +3.1% | 20,400 |
| 2021/12/28 | 1,562 | 1,569 | 1,523 | 1,537 | -31 | -2% | 19,500 |
751～
800
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
