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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,478 | 1,508 | 1,470 | 1,500 | -2 | -0.1% | 10,000 |
| 2025/01/20 | 1,482 | 1,509 | 1,466 | 1,502 | +36 | +2.5% | 7,000 |
| 2025/01/17 | 1,449 | 1,508 | 1,432 | 1,466 | ±0 | ±0% | 25,700 |
| 2025/01/16 | 1,501 | 1,503 | 1,452 | 1,466 | -56 | -3.7% | 22,900 |
| 2025/01/15 | 1,503 | 1,560 | 1,472 | 1,522 | +2 | +0.1% | 23,600 |
| 2025/01/14 | 1,580 | 1,589 | 1,462 | 1,520 | ±0 | ±0% | 46,700 |
| 2025/01/10 | 1,512 | 1,535 | 1,500 | 1,520 | -13 | -0.8% | 7,900 |
| 2025/01/09 | 1,505 | 1,533 | 1,463 | 1,533 | +28 | +1.9% | 10,800 |
| 2025/01/08 | 1,513 | 1,524 | 1,500 | 1,505 | -19 | -1.2% | 9,600 |
| 2025/01/07 | 1,525 | 1,543 | 1,515 | 1,524 | -20 | -1.3% | 3,300 |
| 2025/01/06 | 1,551 | 1,596 | 1,542 | 1,544 | ±0 | ±0% | 8,500 |
| 2024/12/30 | 1,516 | 1,559 | 1,512 | 1,544 | -5 | -0.3% | 6,400 |
| 2024/12/27 | 1,500 | 1,565 | 1,499 | 1,549 | +42 | +2.8% | 11,400 |
| 2024/12/26 | 1,532 | 1,532 | 1,503 | 1,507 | -24 | -1.6% | 10,200 |
| 2024/12/25 | 1,538 | 1,538 | 1,484 | 1,531 | -7 | -0.5% | 9,800 |
| 2024/12/24 | 1,554 | 1,563 | 1,503 | 1,538 | -41 | -2.6% | 20,000 |
| 2024/12/23 | 1,410 | 1,626 | 1,391 | 1,579 | +169 | +12% | 74,400 |
| 2024/12/20 | 1,390 | 1,450 | 1,375 | 1,410 | ±0 | ±0% | 42,300 |
| 2024/12/19 | 1,277 | 1,430 | 1,270 | 1,410 | +179 | +14.5% | 107,300 |
| 2024/12/18 | 1,240 | 1,245 | 1,230 | 1,231 | -10 | -0.8% | 4,100 |
| 2024/12/17 | 1,241 | 1,253 | 1,241 | 1,241 | -7 | -0.6% | 3,200 |
| 2024/12/16 | 1,246 | 1,254 | 1,237 | 1,248 | -4 | -0.3% | 4,900 |
| 2024/12/13 | 1,243 | 1,254 | 1,236 | 1,252 | +1 | +0.1% | 4,700 |
| 2024/12/12 | 1,252 | 1,257 | 1,241 | 1,251 | ±0 | ±0% | 4,600 |
| 2024/12/11 | 1,250 | 1,255 | 1,247 | 1,251 | -3 | -0.2% | 2,700 |
| 2024/12/10 | 1,255 | 1,261 | 1,241 | 1,254 | +1 | +0.1% | 5,600 |
| 2024/12/09 | 1,240 | 1,253 | 1,238 | 1,253 | +30 | +2.5% | 7,500 |
| 2024/12/06 | 1,228 | 1,235 | 1,223 | 1,223 | -9 | -0.7% | 4,600 |
| 2024/12/05 | 1,237 | 1,237 | 1,229 | 1,232 | -1 | -0.1% | 4,300 |
| 2024/12/04 | 1,230 | 1,233 | 1,223 | 1,233 | +4 | +0.3% | 3,100 |
| 2024/12/03 | 1,220 | 1,239 | 1,220 | 1,229 | +8 | +0.7% | 5,100 |
| 2024/12/02 | 1,219 | 1,231 | 1,219 | 1,221 | +8 | +0.7% | 4,300 |
| 2024/11/29 | 1,209 | 1,229 | 1,202 | 1,213 | +4 | +0.3% | 10,600 |
| 2024/11/28 | 1,200 | 1,210 | 1,200 | 1,209 | +8 | +0.7% | 5,300 |
| 2024/11/27 | 1,226 | 1,226 | 1,201 | 1,201 | -25 | -2% | 7,000 |
| 2024/11/26 | 1,232 | 1,237 | 1,215 | 1,226 | +5 | +0.4% | 4,500 |
| 2024/11/25 | 1,241 | 1,241 | 1,218 | 1,221 | -1 | -0.1% | 9,800 |
| 2024/11/22 | 1,227 | 1,227 | 1,210 | 1,222 | +9 | +0.7% | 3,100 |
| 2024/11/21 | 1,225 | 1,227 | 1,210 | 1,213 | -4 | -0.3% | 2,100 |
| 2024/11/20 | 1,236 | 1,236 | 1,212 | 1,217 | -12 | -1% | 9,200 |
| 2024/11/19 | 1,226 | 1,229 | 1,213 | 1,229 | -1 | -0.1% | 6,100 |
| 2024/11/18 | 1,246 | 1,246 | 1,230 | 1,230 | -15 | -1.2% | 5,300 |
| 2024/11/15 | 1,265 | 1,275 | 1,242 | 1,245 | -24 | -1.9% | 2,300 |
| 2024/11/14 | 1,266 | 1,274 | 1,261 | 1,269 | +4 | +0.3% | 2,900 |
| 2024/11/13 | 1,263 | 1,273 | 1,263 | 1,265 | -8 | -0.6% | 1,500 |
| 2024/11/12 | 1,268 | 1,283 | 1,253 | 1,273 | +3 | +0.2% | 3,800 |
| 2024/11/11 | 1,278 | 1,287 | 1,268 | 1,270 | -14 | -1.1% | 3,700 |
| 2024/11/08 | 1,275 | 1,287 | 1,275 | 1,284 | +6 | +0.5% | 5,600 |
| 2024/11/07 | 1,256 | 1,278 | 1,256 | 1,278 | +24 | +1.9% | 5,500 |
| 2024/11/06 | 1,252 | 1,265 | 1,247 | 1,254 | +4 | +0.3% | 3,800 |
51～
100
件表示中 / 6926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 | 131,700円 | +3.9% | +42.9% | 2.66% | 14.18倍 | 0.39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 | 159,000円 | +0.3% | +18.5% | 1.70% | 13.99倍 | 0.85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 |
| ムサシ | 160,000円 | +14.7% | +225.6% | 3.75% | 4.23倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| Ｎｏ．１ | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85倍 | 2.71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 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
