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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,397 | 1,418 | 1,394 | 1,399 | +5 | +0.4% | 6,200 |
| 2025/04/18 | 1,397 | 1,408 | 1,394 | 1,394 | -3 | -0.2% | 3,600 |
| 2025/04/17 | 1,380 | 1,398 | 1,380 | 1,397 | +17 | +1.2% | 1,200 |
| 2025/04/16 | 1,401 | 1,401 | 1,380 | 1,380 | -21 | -1.5% | 4,500 |
| 2025/04/15 | 1,423 | 1,429 | 1,383 | 1,401 | -19 | -1.3% | 9,000 |
| 2025/04/14 | 1,423 | 1,535 | 1,360 | 1,420 | +57 | +4.2% | 77,300 |
| 2025/04/11 | 1,301 | 1,363 | 1,301 | 1,363 | +32 | +2.4% | 8,100 |
| 2025/04/10 | 1,386 | 1,386 | 1,313 | 1,331 | +65 | +5.1% | 5,300 |
| 2025/04/09 | 1,270 | 1,280 | 1,266 | 1,266 | -17 | -1.3% | 1,300 |
| 2025/04/08 | 1,270 | 1,320 | 1,270 | 1,283 | +98 | +8.3% | 7,000 |
| 2025/04/07 | 1,202 | 1,247 | 1,097 | 1,185 | -132 | -10% | 20,300 |
| 2025/04/04 | 1,352 | 1,357 | 1,275 | 1,317 | -65 | -4.7% | 17,500 |
| 2025/04/03 | 1,386 | 1,413 | 1,360 | 1,382 | -29 | -2.1% | 9,500 |
| 2025/04/02 | 1,429 | 1,429 | 1,401 | 1,411 | -28 | -1.9% | 5,300 |
| 2025/04/01 | 1,415 | 1,444 | 1,415 | 1,439 | +29 | +2.1% | 3,600 |
| 2025/03/31 | 1,455 | 1,455 | 1,401 | 1,410 | -48 | -3.3% | 12,800 |
| 2025/03/28 | 1,470 | 1,470 | 1,457 | 1,458 | -15 | -1% | 1,600 |
| 2025/03/27 | 1,468 | 1,484 | 1,465 | 1,473 | -19 | -1.3% | 3,500 |
| 2025/03/26 | 1,491 | 1,492 | 1,453 | 1,492 | -5 | -0.3% | 9,300 |
| 2025/03/25 | 1,520 | 1,520 | 1,471 | 1,497 | -21 | -1.4% | 6,700 |
| 2025/03/24 | 1,504 | 1,520 | 1,494 | 1,518 | +37 | +2.5% | 15,500 |
| 2025/03/21 | 1,467 | 1,486 | 1,465 | 1,481 | +17 | +1.2% | 8,200 |
| 2025/03/19 | 1,436 | 1,464 | 1,431 | 1,464 | +28 | +1.9% | 4,300 |
| 2025/03/18 | 1,433 | 1,448 | 1,432 | 1,436 | -3 | -0.2% | 15,900 |
| 2025/03/17 | 1,429 | 1,440 | 1,421 | 1,439 | +18 | +1.3% | 4,000 |
| 2025/03/14 | 1,418 | 1,440 | 1,417 | 1,421 | +3 | +0.2% | 5,000 |
| 2025/03/13 | 1,407 | 1,426 | 1,403 | 1,418 | +11 | +0.8% | 4,000 |
| 2025/03/12 | 1,392 | 1,409 | 1,390 | 1,407 | +7 | +0.5% | 5,600 |
| 2025/03/11 | 1,408 | 1,410 | 1,381 | 1,400 | -8 | -0.6% | 12,700 |
| 2025/03/10 | 1,415 | 1,415 | 1,408 | 1,408 | -12 | -0.8% | 2,300 |
| 2025/03/07 | 1,420 | 1,420 | 1,401 | 1,420 | -5 | -0.4% | 4,900 |
| 2025/03/06 | 1,429 | 1,429 | 1,417 | 1,425 | +5 | +0.4% | 1,900 |
| 2025/03/05 | 1,402 | 1,432 | 1,400 | 1,420 | +5 | +0.4% | 13,900 |
| 2025/03/04 | 1,417 | 1,429 | 1,400 | 1,415 | -20 | -1.4% | 9,000 |
| 2025/03/03 | 1,425 | 1,435 | 1,415 | 1,435 | +14 | +1% | 5,100 |
| 2025/02/28 | 1,441 | 1,441 | 1,410 | 1,421 | -30 | -2.1% | 11,800 |
| 2025/02/27 | 1,438 | 1,478 | 1,428 | 1,451 | -77 | -5% | 25,500 |
| 2025/02/26 | 1,547 | 1,547 | 1,507 | 1,528 | +10 | +0.7% | 20,000 |
| 2025/02/25 | 1,520 | 1,532 | 1,495 | 1,518 | -3 | -0.2% | 11,600 |
| 2025/02/21 | 1,597 | 1,597 | 1,509 | 1,521 | -58 | -3.7% | 9,400 |
| 2025/02/20 | 1,573 | 1,600 | 1,560 | 1,579 | +6 | +0.4% | 11,400 |
| 2025/02/19 | 1,650 | 1,675 | 1,573 | 1,573 | -75 | -4.6% | 19,400 |
| 2025/02/18 | 1,575 | 1,650 | 1,575 | 1,648 | +75 | +4.8% | 18,600 |
| 2025/02/17 | 1,572 | 1,584 | 1,572 | 1,573 | +1 | +0.1% | 4,000 |
| 2025/02/14 | 1,572 | 1,578 | 1,556 | 1,572 | -2 | -0.1% | 6,100 |
| 2025/02/13 | 1,551 | 1,576 | 1,551 | 1,574 | +23 | +1.5% | 2,900 |
| 2025/02/12 | 1,560 | 1,565 | 1,551 | 1,551 | -4 | -0.3% | 6,200 |
| 2025/02/10 | 1,553 | 1,585 | 1,553 | 1,555 | +3 | +0.2% | 8,500 |
| 2025/02/07 | 1,561 | 1,568 | 1,551 | 1,552 | -9 | -0.6% | 6,800 |
| 2025/02/06 | 1,553 | 1,569 | 1,553 | 1,561 | +9 | +0.6% | 4,200 |
51～
100
件表示中 / 6987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 | 155,700円 | +0.6% | +11.9% | 2.57% | 10.81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 |
| 小津産業 | 165,000円 | -1.2% | -16.2% | 1.52% | 28.90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 |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | - | - | - |
|
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 |
| 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 | 200,000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 |
市場注目の銘柄
チャート関連のコラム
