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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,554 | 1,578 | 1,543 | 1,578 | +24 | +1.5% | 2,600 |
| 2025/06/05 | 1,550 | 1,566 | 1,550 | 1,554 | +4 | +0.3% | 900 |
| 2025/06/04 | 1,553 | 1,570 | 1,531 | 1,550 | -17 | -1.1% | 13,200 |
| 2025/06/03 | 1,562 | 1,567 | 1,534 | 1,567 | +5 | +0.3% | 1,500 |
| 2025/06/02 | 1,585 | 1,588 | 1,533 | 1,562 | -23 | -1.5% | 5,900 |
| 2025/05/30 | 1,560 | 1,585 | 1,525 | 1,585 | +25 | +1.6% | 11,400 |
| 2025/05/29 | 1,555 | 1,568 | 1,551 | 1,560 | +3 | +0.2% | 6,400 |
| 2025/05/28 | 1,570 | 1,575 | 1,545 | 1,557 | +15 | +1% | 10,300 |
| 2025/05/27 | 1,559 | 1,574 | 1,540 | 1,542 | -29 | -1.8% | 1,700 |
| 2025/05/26 | 1,538 | 1,576 | 1,536 | 1,571 | +33 | +2.1% | 3,300 |
| 2025/05/23 | 1,558 | 1,568 | 1,538 | 1,538 | -14 | -0.9% | 6,200 |
| 2025/05/22 | 1,519 | 1,553 | 1,515 | 1,552 | +34 | +2.2% | 7,200 |
| 2025/05/21 | 1,536 | 1,536 | 1,517 | 1,518 | -20 | -1.3% | 8,400 |
| 2025/05/20 | 1,559 | 1,559 | 1,516 | 1,538 | -18 | -1.2% | 4,600 |
| 2025/05/19 | 1,526 | 1,556 | 1,526 | 1,556 | +32 | +2.1% | 6,200 |
| 2025/05/16 | 1,502 | 1,557 | 1,502 | 1,524 | +23 | +1.5% | 16,600 |
| 2025/05/15 | 1,504 | 1,522 | 1,497 | 1,501 | -3 | -0.2% | 8,800 |
| 2025/05/14 | 1,517 | 1,517 | 1,492 | 1,504 | -12 | -0.8% | 5,600 |
| 2025/05/13 | 1,527 | 1,527 | 1,516 | 1,516 | -11 | -0.7% | 2,000 |
| 2025/05/12 | 1,534 | 1,539 | 1,513 | 1,527 | -15 | -1% | 500 |
| 2025/05/09 | 1,501 | 1,542 | 1,498 | 1,542 | +41 | +2.7% | 9,000 |
| 2025/05/08 | 1,519 | 1,525 | 1,496 | 1,501 | -21 | -1.4% | 9,700 |
| 2025/05/07 | 1,518 | 1,533 | 1,505 | 1,522 | +19 | +1.3% | 9,400 |
| 2025/05/02 | 1,421 | 1,520 | 1,421 | 1,503 | +52 | +3.6% | 19,400 |
| 2025/05/01 | 1,420 | 1,478 | 1,408 | 1,451 | +29 | +2% | 14,900 |
| 2025/04/30 | 1,403 | 1,434 | 1,403 | 1,422 | +19 | +1.4% | 8,300 |
| 2025/04/28 | 1,390 | 1,416 | 1,388 | 1,403 | +16 | +1.2% | 2,900 |
| 2025/04/25 | 1,396 | 1,400 | 1,387 | 1,387 | -9 | -0.6% | 8,200 |
| 2025/04/24 | 1,407 | 1,416 | 1,395 | 1,396 | -11 | -0.8% | 7,100 |
| 2025/04/23 | 1,395 | 1,421 | 1,395 | 1,407 | -7 | -0.5% | 8,700 |
| 2025/04/22 | 1,398 | 1,414 | 1,398 | 1,414 | +15 | +1.1% | 3,600 |
| 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 |
51～
100
件表示中 / 7018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 | 180,000円 | +0.6% | +11.9% | 2.22% | 12.47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 |
| 農総研 | 67,300円 | +10.8% | +98.0% | 0.00% | 106.99倍 | 13.88倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 中央魚 | 365,500円 | +0.1% | +2.6% | 3.28% | 5.84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 |
| 丸藤パ | 388,000円 | +2.9% | +1.1% | 3.35% | 9.85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 |
| 星医療 | 463,000円 | +1.1% | +4.3% | 1.51% | 9.80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 |
市場注目の銘柄
チャート関連のコラム
