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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 7021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 | 178,800円 | +0.6% | +11.9% | 2.24% | 12.40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 |
| 中央魚 | 369,000円 | +0.1% | +2.6% | 3.25% | 5.90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 | 464,500円 | +1.1% | +4.3% | 1.51% | 9.83倍 | 0.79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 | 391,000円 | +2.9% | +1.1% | 3.32% | 9.92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 |
| 蔵王産業 | 243,500円 | +10.1% | +21.1% | 4.11% | 17.90倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム
