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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,200 | 1,204 | 1,190 | 1,190 | -13 | -1.1% | 8,500 |
| 2024/06/26 | 1,215 | 1,223 | 1,176 | 1,203 | -19 | -1.6% | 9,500 |
| 2024/06/25 | 1,202 | 1,225 | 1,202 | 1,222 | +20 | +1.7% | 14,600 |
| 2024/06/24 | 1,189 | 1,205 | 1,189 | 1,202 | +23 | +2% | 7,200 |
| 2024/06/21 | 1,185 | 1,197 | 1,178 | 1,179 | ±0 | ±0% | 5,300 |
| 2024/06/20 | 1,214 | 1,214 | 1,179 | 1,179 | -10 | -0.8% | 10,100 |
| 2024/06/19 | 1,209 | 1,209 | 1,174 | 1,189 | -23 | -1.9% | 6,100 |
| 2024/06/18 | 1,190 | 1,213 | 1,180 | 1,212 | +41 | +3.5% | 12,300 |
| 2024/06/17 | 1,150 | 1,178 | 1,150 | 1,171 | +29 | +2.5% | 7,000 |
| 2024/06/14 | 1,123 | 1,150 | 1,123 | 1,142 | +16 | +1.4% | 7,700 |
| 2024/06/13 | 1,149 | 1,149 | 1,122 | 1,126 | -24 | -2.1% | 6,300 |
| 2024/06/12 | 1,145 | 1,156 | 1,143 | 1,150 | -1 | -0.1% | 4,000 |
| 2024/06/11 | 1,154 | 1,165 | 1,146 | 1,151 | +1 | +0.1% | 4,000 |
| 2024/06/10 | 1,144 | 1,150 | 1,136 | 1,150 | +19 | +1.7% | 4,600 |
| 2024/06/07 | 1,130 | 1,138 | 1,123 | 1,131 | ±0 | ±0% | 2,400 |
| 2024/06/06 | 1,116 | 1,131 | 1,116 | 1,131 | +18 | +1.6% | 3,000 |
| 2024/06/05 | 1,130 | 1,131 | 1,113 | 1,113 | -21 | -1.9% | 5,000 |
| 2024/06/04 | 1,140 | 1,141 | 1,134 | 1,134 | -2 | -0.2% | 2,100 |
| 2024/06/03 | 1,132 | 1,140 | 1,132 | 1,136 | +15 | +1.3% | 4,100 |
| 2024/05/31 | 1,113 | 1,130 | 1,113 | 1,121 | +15 | +1.4% | 5,200 |
| 2024/05/30 | 1,111 | 1,113 | 1,090 | 1,106 | -10 | -0.9% | 13,100 |
| 2024/05/29 | 1,127 | 1,168 | 1,111 | 1,116 | -16 | -1.4% | 36,100 |
| 2024/05/28 | 1,162 | 1,162 | 1,126 | 1,132 | -29 | -2.5% | 6,300 |
| 2024/05/27 | 1,168 | 1,179 | 1,153 | 1,161 | -4 | -0.3% | 5,200 |
| 2024/05/24 | 1,189 | 1,189 | 1,152 | 1,165 | +6 | +0.5% | 8,600 |
| 2024/05/23 | 1,161 | 1,161 | 1,153 | 1,159 | -2 | -0.2% | 8,200 |
| 2024/05/22 | 1,193 | 1,193 | 1,161 | 1,161 | -2 | -0.2% | 7,200 |
| 2024/05/21 | 1,199 | 1,199 | 1,163 | 1,163 | -32 | -2.7% | 11,700 |
| 2024/05/20 | 1,196 | 1,200 | 1,181 | 1,195 | +18 | +1.5% | 8,300 |
| 2024/05/17 | 1,163 | 1,177 | 1,163 | 1,177 | +15 | +1.3% | 13,100 |
| 2024/05/16 | 1,191 | 1,193 | 1,161 | 1,162 | -25 | -2.1% | 6,600 |
| 2024/05/15 | 1,206 | 1,213 | 1,186 | 1,187 | -25 | -2.1% | 11,700 |
| 2024/05/14 | 1,203 | 1,216 | 1,200 | 1,212 | +9 | +0.7% | 12,100 |
| 2024/05/13 | 1,219 | 1,232 | 1,190 | 1,203 | +9 | +0.8% | 37,100 |
| 2024/05/10 | 1,206 | 1,207 | 1,194 | 1,194 | -3 | -0.3% | 10,600 |
| 2024/05/09 | 1,199 | 1,201 | 1,185 | 1,197 | +11 | +0.9% | 8,000 |
| 2024/05/08 | 1,225 | 1,225 | 1,186 | 1,186 | -39 | -3.2% | 11,100 |
| 2024/05/07 | 1,232 | 1,232 | 1,211 | 1,225 | +7 | +0.6% | 10,000 |
| 2024/05/02 | 1,205 | 1,238 | 1,205 | 1,218 | +13 | +1.1% | 16,600 |
| 2024/05/01 | 1,215 | 1,219 | 1,195 | 1,205 | -6 | -0.5% | 6,200 |
| 2024/04/30 | 1,158 | 1,218 | 1,158 | 1,211 | +53 | +4.6% | 15,200 |
| 2024/04/26 | 1,162 | 1,178 | 1,153 | 1,158 | -5 | -0.4% | 49,000 |
| 2024/04/25 | 1,184 | 1,190 | 1,156 | 1,163 | -26 | -2.2% | 23,200 |
| 2024/04/24 | 1,205 | 1,214 | 1,189 | 1,189 | -16 | -1.3% | 15,500 |
| 2024/04/23 | 1,198 | 1,221 | 1,192 | 1,205 | +11 | +0.9% | 15,800 |
| 2024/04/22 | 1,161 | 1,199 | 1,158 | 1,194 | +37 | +3.2% | 22,600 |
| 2024/04/19 | 1,187 | 1,201 | 1,141 | 1,157 | -43 | -3.6% | 35,000 |
| 2024/04/18 | 1,192 | 1,208 | 1,188 | 1,200 | +8 | +0.7% | 21,200 |
| 2024/04/17 | 1,186 | 1,211 | 1,186 | 1,192 | +6 | +0.5% | 27,500 |
| 2024/04/16 | 1,235 | 1,252 | 1,185 | 1,186 | -42 | -3.4% | 48,300 |
101～
150
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 | 122,400円 | +0.8% | +4.9% | 2.45% | 17.13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 | 168,800円 | +4.8% | -24.8% | 2.07% | 19.96倍 | 2.71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 | 161,300円 | -5.9% | -32.0% | 3.91% | 10.38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 | 121,300円 | - | - | 2.89% | 9.46倍 | - |
|
- |
| 丸藤パ | 274,000円 | +4.5% | +0.7% | 4.01% | 7.61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
