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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,520 | 1,520 | 1,471 | 1,497 | -21 | -1.4% | 6,700 |
| 2025/03/24 | 1,504 | 1,520 | 1,494 | 1,518 | +37 | +2.5% | 15,500 |
| 2025/03/21 | 1,467 | 1,486 | 1,465 | 1,481 | +17 | +1.2% | 8,200 |
| 2025/03/19 | 1,436 | 1,464 | 1,431 | 1,464 | +28 | +1.9% | 4,300 |
| 2025/03/18 | 1,433 | 1,448 | 1,432 | 1,436 | -3 | -0.2% | 15,900 |
| 2025/03/17 | 1,429 | 1,440 | 1,421 | 1,439 | +18 | +1.3% | 4,000 |
| 2025/03/14 | 1,418 | 1,440 | 1,417 | 1,421 | +3 | +0.2% | 5,000 |
| 2025/03/13 | 1,407 | 1,426 | 1,403 | 1,418 | +11 | +0.8% | 4,000 |
| 2025/03/12 | 1,392 | 1,409 | 1,390 | 1,407 | +7 | +0.5% | 5,600 |
| 2025/03/11 | 1,408 | 1,410 | 1,381 | 1,400 | -8 | -0.6% | 12,700 |
| 2025/03/10 | 1,415 | 1,415 | 1,408 | 1,408 | -12 | -0.8% | 2,300 |
| 2025/03/07 | 1,420 | 1,420 | 1,401 | 1,420 | -5 | -0.4% | 4,900 |
| 2025/03/06 | 1,429 | 1,429 | 1,417 | 1,425 | +5 | +0.4% | 1,900 |
| 2025/03/05 | 1,402 | 1,432 | 1,400 | 1,420 | +5 | +0.4% | 13,900 |
| 2025/03/04 | 1,417 | 1,429 | 1,400 | 1,415 | -20 | -1.4% | 9,000 |
| 2025/03/03 | 1,425 | 1,435 | 1,415 | 1,435 | +14 | +1% | 5,100 |
| 2025/02/28 | 1,441 | 1,441 | 1,410 | 1,421 | -30 | -2.1% | 11,800 |
| 2025/02/27 | 1,438 | 1,478 | 1,428 | 1,451 | -77 | -5% | 25,500 |
| 2025/02/26 | 1,547 | 1,547 | 1,507 | 1,528 | +10 | +0.7% | 20,000 |
| 2025/02/25 | 1,520 | 1,532 | 1,495 | 1,518 | -3 | -0.2% | 11,600 |
| 2025/02/21 | 1,597 | 1,597 | 1,509 | 1,521 | -58 | -3.7% | 9,400 |
| 2025/02/20 | 1,573 | 1,600 | 1,560 | 1,579 | +6 | +0.4% | 11,400 |
| 2025/02/19 | 1,650 | 1,675 | 1,573 | 1,573 | -75 | -4.6% | 19,400 |
| 2025/02/18 | 1,575 | 1,650 | 1,575 | 1,648 | +75 | +4.8% | 18,600 |
| 2025/02/17 | 1,572 | 1,584 | 1,572 | 1,573 | +1 | +0.1% | 4,000 |
| 2025/02/14 | 1,572 | 1,578 | 1,556 | 1,572 | -2 | -0.1% | 6,100 |
| 2025/02/13 | 1,551 | 1,576 | 1,551 | 1,574 | +23 | +1.5% | 2,900 |
| 2025/02/12 | 1,560 | 1,565 | 1,551 | 1,551 | -4 | -0.3% | 6,200 |
| 2025/02/10 | 1,553 | 1,585 | 1,553 | 1,555 | +3 | +0.2% | 8,500 |
| 2025/02/07 | 1,561 | 1,568 | 1,551 | 1,552 | -9 | -0.6% | 6,800 |
| 2025/02/06 | 1,553 | 1,569 | 1,553 | 1,561 | +9 | +0.6% | 4,200 |
| 2025/02/05 | 1,580 | 1,580 | 1,552 | 1,552 | -19 | -1.2% | 2,900 |
| 2025/02/04 | 1,536 | 1,581 | 1,536 | 1,571 | +27 | +1.7% | 8,300 |
| 2025/02/03 | 1,564 | 1,580 | 1,541 | 1,544 | +1 | +0.1% | 10,100 |
| 2025/01/31 | 1,500 | 1,584 | 1,471 | 1,543 | +78 | +5.3% | 23,800 |
| 2025/01/30 | 1,498 | 1,512 | 1,455 | 1,465 | -41 | -2.7% | 103,100 |
| 2025/01/29 | 1,502 | 1,523 | 1,496 | 1,506 | -4 | -0.3% | 9,200 |
| 2025/01/28 | 1,501 | 1,513 | 1,497 | 1,510 | +9 | +0.6% | 6,400 |
| 2025/01/27 | 1,499 | 1,518 | 1,488 | 1,501 | +2 | +0.1% | 10,400 |
| 2025/01/24 | 1,499 | 1,500 | 1,479 | 1,499 | +9 | +0.6% | 6,800 |
| 2025/01/23 | 1,485 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 14,100 |
| 2025/01/22 | 1,500 | 1,504 | 1,474 | 1,500 | ±0 | ±0% | 6,800 |
| 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 |
101～
150
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 | 67,500円 | +10.8% | +98.0% | 0.00% | 107.31倍 | 13.92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 | 387,500円 | +2.9% | +1.1% | 3.35% | 9.84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 |
| 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
