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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,870 | 1,918 | 1,855 | 1,903 | +48 | +2.6% | 13,000 |
2021/01/06 | 1,852 | 1,865 | 1,816 | 1,855 | +3 | +0.2% | 9,300 |
2021/01/05 | 1,873 | 1,874 | 1,842 | 1,852 | -2 | -0.1% | 4,800 |
2021/01/04 | 1,899 | 1,899 | 1,849 | 1,854 | -35 | -1.9% | 7,800 |
2020/12/30 | 1,911 | 1,911 | 1,861 | 1,889 | -24 | -1.3% | 14,200 |
2020/12/29 | 1,907 | 1,934 | 1,880 | 1,913 | -22 | -1.1% | 17,900 |
2020/12/28 | 1,924 | 1,941 | 1,905 | 1,935 | +18 | +0.9% | 9,700 |
2020/12/25 | 1,935 | 1,937 | 1,905 | 1,917 | -11 | -0.6% | 8,400 |
2020/12/24 | 1,949 | 1,949 | 1,907 | 1,928 | +5 | +0.3% | 7,400 |
2020/12/23 | 1,956 | 1,957 | 1,920 | 1,923 | -33 | -1.7% | 5,700 |
2020/12/22 | 1,952 | 1,964 | 1,913 | 1,956 | +10 | +0.5% | 11,500 |
2020/12/21 | 1,998 | 1,998 | 1,911 | 1,946 | -12 | -0.6% | 17,700 |
2020/12/18 | 1,945 | 1,958 | 1,914 | 1,958 | +19 | +1% | 10,000 |
2020/12/17 | 1,960 | 1,960 | 1,926 | 1,939 | -21 | -1.1% | 5,100 |
2020/12/16 | 1,985 | 1,985 | 1,931 | 1,960 | -2 | -0.1% | 11,600 |
2020/12/15 | 1,971 | 1,974 | 1,945 | 1,962 | -29 | -1.5% | 11,200 |
2020/12/14 | 2,031 | 2,031 | 1,962 | 1,991 | -40 | -2% | 15,900 |
2020/12/11 | 1,974 | 2,031 | 1,932 | 2,031 | +57 | +2.9% | 29,500 |
2020/12/10 | 1,904 | 1,976 | 1,901 | 1,974 | +43 | +2.2% | 15,700 |
2020/12/09 | 1,879 | 1,931 | 1,878 | 1,931 | +47 | +2.5% | 9,200 |
2020/12/08 | 1,870 | 1,899 | 1,870 | 1,884 | +6 | +0.3% | 5,400 |
2020/12/07 | 1,938 | 1,938 | 1,869 | 1,878 | -60 | -3.1% | 7,500 |
2020/12/04 | 1,957 | 1,970 | 1,932 | 1,938 | -7 | -0.4% | 13,700 |
2020/12/03 | 1,925 | 1,947 | 1,904 | 1,945 | +22 | +1.1% | 13,800 |
2020/12/02 | 1,933 | 1,945 | 1,900 | 1,923 | -19 | -1% | 12,000 |
2020/12/01 | 1,853 | 1,969 | 1,841 | 1,942 | +68 | +3.6% | 20,600 |
2020/11/30 | 1,920 | 1,925 | 1,847 | 1,874 | -46 | -2.4% | 6,800 |
2020/11/27 | 1,908 | 1,944 | 1,897 | 1,920 | +3 | +0.2% | 9,000 |
2020/11/26 | 1,918 | 1,932 | 1,884 | 1,917 | +3 | +0.2% | 7,000 |
2020/11/25 | 1,960 | 1,960 | 1,904 | 1,914 | -27 | -1.4% | 7,900 |
2020/11/24 | 1,949 | 1,959 | 1,922 | 1,941 | +24 | +1.3% | 10,400 |
2020/11/20 | 1,930 | 1,930 | 1,887 | 1,917 | -23 | -1.2% | 5,200 |
2020/11/19 | 1,929 | 1,940 | 1,903 | 1,940 | +20 | +1% | 7,900 |
2020/11/18 | 1,910 | 1,940 | 1,882 | 1,920 | +15 | +0.8% | 10,500 |
2020/11/17 | 1,898 | 1,910 | 1,868 | 1,905 | +7 | +0.4% | 10,100 |
2020/11/16 | 1,868 | 1,898 | 1,848 | 1,898 | +48 | +2.6% | 11,600 |
2020/11/13 | 1,900 | 1,909 | 1,847 | 1,850 | -61 | -3.2% | 12,500 |
2020/11/12 | 1,868 | 1,920 | 1,838 | 1,911 | +66 | +3.6% | 22,400 |
2020/11/11 | 1,832 | 1,874 | 1,809 | 1,845 | +25 | +1.4% | 13,900 |
2020/11/10 | 1,826 | 1,826 | 1,773 | 1,820 | +25 | +1.4% | 17,500 |
2020/11/09 | 1,808 | 1,829 | 1,764 | 1,795 | -13 | -0.7% | 10,300 |
2020/11/06 | 1,792 | 1,810 | 1,772 | 1,808 | +37 | +2.1% | 10,400 |
2020/11/05 | 1,748 | 1,806 | 1,748 | 1,771 | +23 | +1.3% | 9,300 |
2020/11/04 | 1,741 | 1,749 | 1,740 | 1,748 | +17 | +1% | 1,800 |
2020/11/02 | 1,726 | 1,758 | 1,707 | 1,731 | +5 | +0.3% | 10,800 |
2020/10/30 | 1,766 | 1,766 | 1,710 | 1,726 | -31 | -1.8% | 6,200 |
2020/10/29 | 1,765 | 1,765 | 1,724 | 1,757 | +17 | +1% | 3,700 |
2020/10/28 | 1,771 | 1,771 | 1,712 | 1,740 | -9 | -0.5% | 5,800 |
2020/10/27 | 1,751 | 1,751 | 1,721 | 1,749 | -3 | -0.2% | 5,100 |
2020/10/26 | 1,741 | 1,761 | 1,734 | 1,752 | -13 | -0.7% | 3,100 |
951~
1000
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