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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,903 | 1,907 | 1,863 | 1,874 | -25 | -1.3% | 9,400 |
2021/03/22 | 1,889 | 1,918 | 1,889 | 1,899 | -30 | -1.6% | 18,300 |
2021/03/19 | 1,845 | 1,929 | 1,833 | 1,929 | +58 | +3.1% | 26,300 |
2021/03/18 | 1,895 | 1,895 | 1,854 | 1,871 | -25 | -1.3% | 13,500 |
2021/03/17 | 1,855 | 1,896 | 1,853 | 1,896 | +18 | +1% | 9,200 |
2021/03/16 | 1,856 | 1,878 | 1,848 | 1,878 | +35 | +1.9% | 15,700 |
2021/03/15 | 1,844 | 1,859 | 1,825 | 1,843 | +17 | +0.9% | 15,800 |
2021/03/12 | 1,845 | 1,845 | 1,821 | 1,826 | -19 | -1% | 12,100 |
2021/03/11 | 1,822 | 1,858 | 1,822 | 1,845 | +18 | +1% | 16,900 |
2021/03/10 | 1,825 | 1,830 | 1,801 | 1,827 | -18 | -1% | 14,600 |
2021/03/09 | 1,825 | 1,846 | 1,804 | 1,845 | +27 | +1.5% | 18,700 |
2021/03/08 | 1,825 | 1,828 | 1,789 | 1,818 | +14 | +0.8% | 20,800 |
2021/03/05 | 1,772 | 1,805 | 1,754 | 1,804 | +14 | +0.8% | 21,600 |
2021/03/04 | 1,796 | 1,796 | 1,761 | 1,790 | -34 | -1.9% | 23,500 |
2021/03/03 | 1,844 | 1,853 | 1,812 | 1,824 | -38 | -2% | 25,700 |
2021/03/02 | 1,842 | 1,862 | 1,821 | 1,862 | +14 | +0.8% | 24,900 |
2021/03/01 | 1,774 | 1,868 | 1,774 | 1,848 | +98 | +5.6% | 29,100 |
2021/02/26 | 1,810 | 1,834 | 1,750 | 1,750 | -83 | -4.5% | 26,200 |
2021/02/25 | 1,871 | 1,882 | 1,833 | 1,833 | -38 | -2% | 64,200 |
2021/02/24 | 1,893 | 1,905 | 1,865 | 1,871 | -18 | -1% | 106,000 |
2021/02/22 | 1,936 | 1,936 | 1,879 | 1,889 | -30 | -1.6% | 86,100 |
2021/02/19 | 1,988 | 1,988 | 1,911 | 1,919 | -73 | -3.7% | 84,000 |
2021/02/18 | 2,014 | 2,014 | 1,981 | 1,992 | -13 | -0.6% | 28,100 |
2021/02/17 | 1,987 | 2,029 | 1,987 | 2,005 | +25 | +1.3% | 32,300 |
2021/02/16 | 1,984 | 1,986 | 1,956 | 1,980 | -2 | -0.1% | 29,100 |
2021/02/15 | 1,984 | 1,987 | 1,955 | 1,982 | +8 | +0.4% | 21,200 |
2021/02/12 | 2,024 | 2,024 | 1,974 | 1,974 | -41 | -2% | 48,900 |
2021/02/10 | 2,008 | 2,030 | 2,000 | 2,015 | +6 | +0.3% | 16,800 |
2021/02/09 | 2,013 | 2,014 | 1,973 | 2,009 | -5 | -0.2% | 17,000 |
2021/02/08 | 2,010 | 2,048 | 2,007 | 2,014 | +9 | +0.4% | 28,700 |
2021/02/05 | 1,963 | 2,005 | 1,956 | 2,005 | +59 | +3% | 58,200 |
2021/02/04 | 1,890 | 1,968 | 1,878 | 1,946 | +72 | +3.8% | 38,000 |
2021/02/03 | 1,890 | 1,923 | 1,872 | 1,874 | +2 | +0.1% | 33,400 |
2021/02/02 | 1,858 | 1,883 | 1,847 | 1,872 | +14 | +0.8% | 16,600 |
2021/02/01 | 1,878 | 1,897 | 1,858 | 1,858 | -17 | -0.9% | 18,800 |
2021/01/29 | 1,909 | 1,934 | 1,860 | 1,875 | -42 | -2.2% | 59,600 |
2021/01/28 | 1,896 | 1,954 | 1,888 | 1,917 | +16 | +0.8% | 75,700 |
2021/01/27 | 1,915 | 1,938 | 1,890 | 1,901 | +6 | +0.3% | 27,900 |
2021/01/26 | 1,902 | 1,910 | 1,879 | 1,895 | -7 | -0.4% | 20,100 |
2021/01/25 | 1,850 | 1,917 | 1,825 | 1,902 | +63 | +3.4% | 31,400 |
2021/01/22 | 1,867 | 1,870 | 1,839 | 1,839 | -37 | -2% | 30,000 |
2021/01/21 | 1,913 | 1,924 | 1,871 | 1,876 | -30 | -1.6% | 12,900 |
2021/01/20 | 1,895 | 1,909 | 1,874 | 1,906 | +16 | +0.8% | 17,000 |
2021/01/19 | 1,841 | 1,891 | 1,840 | 1,890 | +55 | +3% | 15,600 |
2021/01/18 | 1,881 | 1,891 | 1,835 | 1,835 | -56 | -3% | 23,000 |
2021/01/15 | 1,889 | 1,906 | 1,861 | 1,891 | +2 | +0.1% | 23,000 |
2021/01/14 | 1,918 | 1,918 | 1,856 | 1,889 | -20 | -1% | 25,400 |
2021/01/13 | 1,870 | 1,909 | 1,835 | 1,909 | -1 | -0.1% | 31,500 |
2021/01/12 | 1,919 | 1,985 | 1,890 | 1,910 | -9 | -0.5% | 30,900 |
2021/01/08 | 1,907 | 1,919 | 1,895 | 1,919 | +16 | +0.8% | 14,000 |
901~
950
件表示中 / 6839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 | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10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 |
No.1 | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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 |
扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74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 |
グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
丸藤パ | 273,800円 | +4.5% | +0.7% | 4.02% | 7.60倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム