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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 1,900 | 1,904 | 1,883 | 1,887 | -33 | -1.7% | 8,200 |
| 2021/08/02 | 1,869 | 1,920 | 1,869 | 1,920 | +56 | +3% | 13,000 |
| 2021/07/30 | 1,906 | 1,906 | 1,864 | 1,864 | -30 | -1.6% | 16,700 |
| 2021/07/29 | 1,906 | 1,906 | 1,883 | 1,894 | -10 | -0.5% | 7,900 |
| 2021/07/28 | 1,893 | 1,908 | 1,893 | 1,904 | -5 | -0.3% | 2,300 |
| 2021/07/27 | 1,903 | 1,909 | 1,900 | 1,909 | +6 | +0.3% | 4,700 |
| 2021/07/26 | 1,860 | 1,903 | 1,860 | 1,903 | +43 | +2.3% | 10,100 |
| 2021/07/21 | 1,885 | 1,885 | 1,857 | 1,860 | -2 | -0.1% | 11,400 |
| 2021/07/20 | 1,854 | 1,873 | 1,853 | 1,862 | +9 | +0.5% | 10,000 |
| 2021/07/19 | 1,885 | 1,885 | 1,853 | 1,853 | -27 | -1.4% | 5,900 |
| 2021/07/16 | 1,855 | 1,888 | 1,855 | 1,880 | +28 | +1.5% | 7,300 |
| 2021/07/15 | 1,901 | 1,911 | 1,852 | 1,852 | -78 | -4% | 4,500 |
| 2021/07/14 | 1,924 | 1,939 | 1,924 | 1,930 | +7 | +0.4% | 5,100 |
| 2021/07/13 | 1,889 | 1,923 | 1,883 | 1,923 | +30 | +1.6% | 9,300 |
| 2021/07/12 | 1,845 | 1,893 | 1,844 | 1,893 | +61 | +3.3% | 9,900 |
| 2021/07/09 | 1,847 | 1,858 | 1,832 | 1,832 | -15 | -0.8% | 11,200 |
| 2021/07/08 | 1,871 | 1,880 | 1,847 | 1,847 | -25 | -1.3% | 9,700 |
| 2021/07/07 | 1,870 | 1,888 | 1,864 | 1,872 | -1 | -0.1% | 4,700 |
| 2021/07/06 | 1,873 | 1,883 | 1,864 | 1,873 | -7 | -0.4% | 4,900 |
| 2021/07/05 | 1,930 | 1,930 | 1,880 | 1,880 | -10 | -0.5% | 7,200 |
| 2021/07/02 | 1,858 | 1,890 | 1,846 | 1,890 | +32 | +1.7% | 10,300 |
| 2021/07/01 | 1,867 | 1,879 | 1,846 | 1,858 | -9 | -0.5% | 9,800 |
| 2021/06/30 | 1,895 | 1,902 | 1,867 | 1,867 | -31 | -1.6% | 7,700 |
| 2021/06/29 | 1,898 | 1,914 | 1,876 | 1,898 | -15 | -0.8% | 7,100 |
| 2021/06/28 | 1,909 | 1,919 | 1,907 | 1,913 | +4 | +0.2% | 4,600 |
| 2021/06/25 | 1,909 | 1,918 | 1,898 | 1,909 | +12 | +0.6% | 6,300 |
| 2021/06/24 | 1,913 | 1,931 | 1,897 | 1,897 | -9 | -0.5% | 12,600 |
| 2021/06/23 | 1,889 | 1,916 | 1,882 | 1,906 | +18 | +1% | 10,100 |
| 2021/06/22 | 1,887 | 1,888 | 1,865 | 1,888 | +28 | +1.5% | 4,600 |
| 2021/06/21 | 1,875 | 1,882 | 1,850 | 1,860 | -31 | -1.6% | 17,200 |
| 2021/06/18 | 1,833 | 1,891 | 1,831 | 1,891 | +58 | +3.2% | 17,100 |
| 2021/06/17 | 1,847 | 1,849 | 1,832 | 1,833 | -22 | -1.2% | 6,900 |
| 2021/06/16 | 1,845 | 1,855 | 1,843 | 1,855 | +17 | +0.9% | 3,100 |
| 2021/06/15 | 1,845 | 1,854 | 1,838 | 1,838 | -7 | -0.4% | 3,600 |
| 2021/06/14 | 1,834 | 1,854 | 1,827 | 1,845 | +20 | +1.1% | 4,200 |
| 2021/06/11 | 1,868 | 1,868 | 1,825 | 1,825 | -37 | -2% | 9,300 |
| 2021/06/10 | 1,849 | 1,862 | 1,847 | 1,862 | -5 | -0.3% | 3,300 |
| 2021/06/09 | 1,861 | 1,868 | 1,853 | 1,867 | +13 | +0.7% | 4,000 |
| 2021/06/08 | 1,816 | 1,854 | 1,815 | 1,854 | +38 | +2.1% | 9,100 |
| 2021/06/07 | 1,862 | 1,862 | 1,816 | 1,816 | -40 | -2.2% | 8,900 |
| 2021/06/04 | 1,858 | 1,858 | 1,832 | 1,856 | +25 | +1.4% | 7,400 |
| 2021/06/03 | 1,816 | 1,834 | 1,816 | 1,831 | +5 | +0.3% | 4,900 |
| 2021/06/02 | 1,793 | 1,836 | 1,791 | 1,826 | +23 | +1.3% | 11,800 |
| 2021/06/01 | 1,810 | 1,827 | 1,791 | 1,803 | -6 | -0.3% | 9,600 |
| 2021/05/31 | 1,840 | 1,840 | 1,809 | 1,809 | -31 | -1.7% | 14,500 |
| 2021/05/28 | 1,840 | 1,859 | 1,833 | 1,840 | -1 | -0.1% | 11,900 |
| 2021/05/27 | 1,867 | 1,873 | 1,841 | 1,841 | -21 | -1.1% | 7,100 |
| 2021/05/26 | 1,854 | 1,868 | 1,843 | 1,862 | +8 | +0.4% | 5,100 |
| 2021/05/25 | 1,900 | 1,908 | 1,854 | 1,854 | -46 | -2.4% | 8,400 |
| 2021/05/24 | 1,897 | 1,915 | 1,868 | 1,900 | +25 | +1.3% | 12,400 |
901～
950
件表示中 / 6928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 | 128,300円 | +3.9% | +42.9% | 2.73% | 13.82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 |
| オルバヘルケア | 200,100円 | +4.4% | +0.4% | 4.00% | 8.09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 |
| 大丸エナ | 149,200円 | +0.3% | +18.5% | 1.81% | 13.13倍 | 0.80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 |
| Ｎｏ．１ | 165,800円 | +4.8% | -24.8% | 2.11% | 19.64倍 | 2.68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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
