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 |
---|---|---|---|---|---|---|---|
2021/10/05 | 1,852 | 1,855 | 1,816 | 1,816 | -39 | -2.1% | 9,300 |
2021/10/04 | 1,864 | 1,864 | 1,832 | 1,855 | +26 | +1.4% | 10,700 |
2021/10/01 | 1,896 | 1,896 | 1,829 | 1,829 | -72 | -3.8% | 11,300 |
2021/09/30 | 1,905 | 1,925 | 1,897 | 1,901 | -2 | -0.1% | 7,300 |
2021/09/29 | 1,892 | 1,913 | 1,880 | 1,903 | -29 | -1.5% | 14,700 |
2021/09/28 | 1,917 | 1,932 | 1,881 | 1,932 | +15 | +0.8% | 11,800 |
2021/09/27 | 1,973 | 1,977 | 1,914 | 1,917 | -66 | -3.3% | 11,900 |
2021/09/24 | 1,930 | 1,983 | 1,902 | 1,983 | +88 | +4.6% | 20,300 |
2021/09/22 | 1,922 | 1,922 | 1,888 | 1,895 | -40 | -2.1% | 10,500 |
2021/09/21 | 1,926 | 1,943 | 1,900 | 1,935 | -23 | -1.2% | 12,200 |
2021/09/17 | 1,881 | 1,958 | 1,867 | 1,958 | +90 | +4.8% | 19,500 |
2021/09/16 | 1,880 | 1,880 | 1,860 | 1,868 | -14 | -0.7% | 6,700 |
2021/09/15 | 1,922 | 1,929 | 1,872 | 1,882 | -79 | -4% | 11,300 |
2021/09/14 | 1,931 | 1,961 | 1,931 | 1,961 | +23 | +1.2% | 19,000 |
2021/09/13 | 1,937 | 1,938 | 1,924 | 1,938 | +1 | +0.1% | 9,300 |
2021/09/10 | 1,879 | 1,937 | 1,875 | 1,937 | +63 | +3.4% | 21,400 |
2021/09/09 | 1,867 | 1,874 | 1,856 | 1,874 | -4 | -0.2% | 9,100 |
2021/09/08 | 1,865 | 1,878 | 1,865 | 1,878 | +10 | +0.5% | 9,500 |
2021/09/07 | 1,849 | 1,868 | 1,843 | 1,868 | +24 | +1.3% | 15,200 |
2021/09/06 | 1,843 | 1,845 | 1,823 | 1,844 | ±0 | ±0% | 8,800 |
2021/09/03 | 1,800 | 1,844 | 1,796 | 1,844 | +34 | +1.9% | 11,700 |
2021/09/02 | 1,811 | 1,811 | 1,787 | 1,810 | -6 | -0.3% | 7,900 |
2021/09/01 | 1,797 | 1,820 | 1,792 | 1,816 | +16 | +0.9% | 10,800 |
2021/08/31 | 1,782 | 1,805 | 1,782 | 1,800 | +17 | +1% | 16,400 |
2021/08/30 | 1,731 | 1,783 | 1,730 | 1,783 | +37 | +2.1% | 43,100 |
2021/08/27 | 1,773 | 1,777 | 1,743 | 1,746 | -30 | -1.7% | 116,700 |
2021/08/26 | 1,797 | 1,797 | 1,768 | 1,776 | -4 | -0.2% | 33,700 |
2021/08/25 | 1,810 | 1,825 | 1,780 | 1,780 | -30 | -1.7% | 33,400 |
2021/08/24 | 1,788 | 1,810 | 1,780 | 1,810 | +37 | +2.1% | 38,800 |
2021/08/23 | 1,754 | 1,780 | 1,750 | 1,773 | +23 | +1.3% | 60,800 |
2021/08/20 | 1,781 | 1,791 | 1,750 | 1,750 | -36 | -2% | 69,100 |
2021/08/19 | 1,791 | 1,806 | 1,780 | 1,786 | -5 | -0.3% | 15,100 |
2021/08/18 | 1,806 | 1,815 | 1,790 | 1,791 | -15 | -0.8% | 14,100 |
2021/08/17 | 1,838 | 1,838 | 1,804 | 1,806 | -17 | -0.9% | 12,100 |
2021/08/16 | 1,845 | 1,861 | 1,823 | 1,823 | -28 | -1.5% | 21,800 |
2021/08/13 | 1,840 | 1,852 | 1,839 | 1,851 | +11 | +0.6% | 80,100 |
2021/08/12 | 1,851 | 1,860 | 1,840 | 1,840 | -13 | -0.7% | 12,000 |
2021/08/11 | 1,860 | 1,861 | 1,849 | 1,853 | -5 | -0.3% | 10,900 |
2021/08/10 | 1,871 | 1,889 | 1,858 | 1,858 | -14 | -0.7% | 21,900 |
2021/08/06 | 1,886 | 1,887 | 1,870 | 1,872 | +12 | +0.6% | 25,400 |
2021/08/05 | 1,874 | 1,875 | 1,860 | 1,860 | -30 | -1.6% | 8,500 |
2021/08/04 | 1,878 | 1,891 | 1,878 | 1,890 | +3 | +0.2% | 7,600 |
2021/08/03 | 1,900 | 1,904 | 1,883 | 1,887 | -33 | -1.7% | 8,200 |
2021/08/02 | 1,869 | 1,920 | 1,869 | 1,920 | +56 | +3% | 13,000 |
2021/07/30 | 1,906 | 1,906 | 1,864 | 1,864 | -30 | -1.6% | 16,700 |
2021/07/29 | 1,906 | 1,906 | 1,883 | 1,894 | -10 | -0.5% | 7,900 |
2021/07/28 | 1,893 | 1,908 | 1,893 | 1,904 | -5 | -0.3% | 2,300 |
2021/07/27 | 1,903 | 1,909 | 1,900 | 1,909 | +6 | +0.3% | 4,700 |
2021/07/26 | 1,860 | 1,903 | 1,860 | 1,903 | +43 | +2.3% | 10,100 |
2021/07/21 | 1,885 | 1,885 | 1,857 | 1,860 | -2 | -0.1% | 11,400 |
951~
1000
件表示中 / 7020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 | 177,700円 | +0.6% | +11.9% | 2.25% | 12.32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 |
星医療 | 464,500円 | +1.1% | +4.3% | 1.51% | 9.83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 |
中央魚 | 366,500円 | +0.1% | +2.6% | 3.27% | 5.86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 |
農総研 | 69,900円 | +10.8% | +98.0% | 0.00% | 111.13倍 | 14.41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 |
丸藤パ | 384,500円 | +2.9% | +1.1% | 3.38% | 9.76倍 | 0.44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