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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,035 | 1,038 | 1,002 | 1,002 | -33 | -3.2% | 21,800 |
| 2022/06/13 | 1,071 | 1,071 | 1,035 | 1,035 | -37 | -3.5% | 12,100 |
| 2022/06/10 | 1,084 | 1,091 | 1,072 | 1,072 | -33 | -3% | 13,100 |
| 2022/06/09 | 1,081 | 1,107 | 1,081 | 1,105 | +28 | +2.6% | 11,200 |
| 2022/06/08 | 1,060 | 1,077 | 1,059 | 1,077 | +26 | +2.5% | 7,700 |
| 2022/06/07 | 1,070 | 1,075 | 1,051 | 1,051 | -14 | -1.3% | 6,800 |
| 2022/06/06 | 1,054 | 1,075 | 1,053 | 1,065 | +14 | +1.3% | 12,000 |
| 2022/06/03 | 1,044 | 1,061 | 1,044 | 1,051 | +7 | +0.7% | 7,200 |
| 2022/06/02 | 1,078 | 1,078 | 1,040 | 1,044 | -12 | -1.1% | 11,000 |
| 2022/06/01 | 1,033 | 1,060 | 1,033 | 1,056 | +24 | +2.3% | 13,900 |
| 2022/05/31 | 1,031 | 1,047 | 1,012 | 1,032 | +11 | +1.1% | 15,000 |
| 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 |
751～
800
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
