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 |
---|---|---|---|---|---|---|---|
2021/05/26 | 1,854 | 1,868 | 1,843 | 1,862 | +8 | +0.4% | 5,100 |
2021/05/25 | 1,900 | 1,908 | 1,854 | 1,854 | -46 | -2.4% | 8,400 |
2021/05/24 | 1,897 | 1,915 | 1,868 | 1,900 | +25 | +1.3% | 12,400 |
2021/05/21 | 1,886 | 1,894 | 1,851 | 1,875 | -17 | -0.9% | 9,800 |
2021/05/20 | 1,875 | 1,893 | 1,874 | 1,892 | +26 | +1.4% | 6,400 |
2021/05/19 | 1,877 | 1,887 | 1,864 | 1,866 | -11 | -0.6% | 7,600 |
2021/05/18 | 1,840 | 1,877 | 1,840 | 1,877 | +33 | +1.8% | 5,500 |
2021/05/17 | 1,849 | 1,858 | 1,832 | 1,844 | -5 | -0.3% | 13,500 |
2021/05/14 | 1,829 | 1,866 | 1,829 | 1,849 | +39 | +2.2% | 9,200 |
2021/05/13 | 1,803 | 1,833 | 1,791 | 1,810 | -8 | -0.4% | 12,700 |
2021/05/12 | 1,838 | 1,847 | 1,810 | 1,818 | -20 | -1.1% | 15,600 |
2021/05/11 | 1,860 | 1,860 | 1,835 | 1,838 | -21 | -1.1% | 11,900 |
2021/05/10 | 1,850 | 1,859 | 1,850 | 1,859 | +5 | +0.3% | 3,700 |
2021/05/07 | 1,830 | 1,863 | 1,826 | 1,854 | +14 | +0.8% | 6,900 |
2021/05/06 | 1,860 | 1,874 | 1,834 | 1,840 | -26 | -1.4% | 16,200 |
2021/04/30 | 1,894 | 1,932 | 1,866 | 1,866 | -44 | -2.3% | 10,100 |
2021/04/28 | 1,901 | 1,936 | 1,850 | 1,910 | +3 | +0.2% | 12,600 |
2021/04/27 | 1,901 | 1,942 | 1,900 | 1,907 | -18 | -0.9% | 9,500 |
2021/04/26 | 1,914 | 1,935 | 1,896 | 1,925 | +4 | +0.2% | 6,700 |
2021/04/23 | 1,919 | 1,933 | 1,912 | 1,921 | +2 | +0.1% | 6,400 |
2021/04/22 | 1,918 | 1,930 | 1,910 | 1,919 | +41 | +2.2% | 5,700 |
2021/04/21 | 1,878 | 1,896 | 1,839 | 1,878 | -19 | -1% | 10,400 |
2021/04/20 | 1,867 | 1,923 | 1,856 | 1,897 | +33 | +1.8% | 15,300 |
2021/04/19 | 1,936 | 1,936 | 1,864 | 1,864 | -43 | -2.3% | 13,200 |
2021/04/16 | 1,865 | 1,912 | 1,840 | 1,907 | +82 | +4.5% | 18,800 |
2021/04/15 | 1,876 | 1,876 | 1,825 | 1,825 | -35 | -1.9% | 15,400 |
2021/04/14 | 1,790 | 1,865 | 1,775 | 1,860 | +81 | +4.6% | 28,500 |
2021/04/13 | 1,781 | 1,802 | 1,779 | 1,779 | -7 | -0.4% | 6,600 |
2021/04/12 | 1,796 | 1,803 | 1,785 | 1,786 | -7 | -0.4% | 3,500 |
2021/04/09 | 1,813 | 1,820 | 1,792 | 1,793 | -7 | -0.4% | 10,600 |
2021/04/08 | 1,823 | 1,823 | 1,800 | 1,800 | -50 | -2.7% | 11,000 |
2021/04/07 | 1,818 | 1,850 | 1,817 | 1,850 | +27 | +1.5% | 7,600 |
2021/04/06 | 1,882 | 1,882 | 1,819 | 1,823 | -46 | -2.5% | 10,700 |
2021/04/05 | 1,861 | 1,869 | 1,832 | 1,869 | +14 | +0.8% | 5,300 |
2021/04/02 | 1,855 | 1,860 | 1,840 | 1,855 | +4 | +0.2% | 10,100 |
2021/04/01 | 1,870 | 1,891 | 1,851 | 1,851 | -25 | -1.3% | 12,600 |
2021/03/31 | 1,891 | 1,909 | 1,874 | 1,876 | -34 | -1.8% | 15,100 |
2021/03/30 | 1,914 | 1,939 | 1,899 | 1,910 | -21 | -1.1% | 14,900 |
2021/03/29 | 1,920 | 1,932 | 1,883 | 1,931 | +3 | +0.2% | 24,200 |
2021/03/26 | 1,856 | 1,928 | 1,837 | 1,928 | +56 | +3% | 12,800 |
2021/03/25 | 1,855 | 1,874 | 1,842 | 1,872 | +38 | +2.1% | 11,400 |
2021/03/24 | 1,879 | 1,879 | 1,817 | 1,834 | -40 | -2.1% | 14,100 |
2021/03/23 | 1,903 | 1,907 | 1,863 | 1,874 | -25 | -1.3% | 9,400 |
2021/03/22 | 1,889 | 1,918 | 1,889 | 1,899 | -30 | -1.6% | 18,300 |
2021/03/19 | 1,845 | 1,929 | 1,833 | 1,929 | +58 | +3.1% | 26,300 |
2021/03/18 | 1,895 | 1,895 | 1,854 | 1,871 | -25 | -1.3% | 13,500 |
2021/03/17 | 1,855 | 1,896 | 1,853 | 1,896 | +18 | +1% | 9,200 |
2021/03/16 | 1,856 | 1,878 | 1,848 | 1,878 | +35 | +1.9% | 15,700 |
2021/03/15 | 1,844 | 1,859 | 1,825 | 1,843 | +17 | +0.9% | 15,800 |
2021/03/12 | 1,845 | 1,845 | 1,821 | 1,826 | -19 | -1% | 12,100 |
951~
1000
件表示中 / 6931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 | 136,300円 | +3.9% | +42.9% | 2.57% | 14.68倍 | 0.41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 |
オルバヘルケア | 206,800円 | +4.4% | +0.4% | 3.87% | 8.36倍 | 1.07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 |
ムサシ | 161,000円 | +14.7% | +225.6% | 3.73% | 4.25倍 | 0.35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 | 174,300円 | +4.8% | -24.8% | 2.01% | 20.65倍 | 2.82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 |
大丸エナ | 149,000円 | +0.3% | +18.5% | 1.81% | 13.11倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム