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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2025/01/08 | 1,513 | 1,524 | 1,500 | 1,505 | -19 | -1.2% | 9,600 |
| 2025/01/07 | 1,525 | 1,543 | 1,515 | 1,524 | -20 | -1.3% | 3,300 |
| 2025/01/06 | 1,551 | 1,596 | 1,542 | 1,544 | ±0 | ±0% | 8,500 |
| 2024/12/30 | 1,516 | 1,559 | 1,512 | 1,544 | -5 | -0.3% | 6,400 |
| 2024/12/27 | 1,500 | 1,565 | 1,499 | 1,549 | +42 | +2.8% | 11,400 |
| 2024/12/26 | 1,532 | 1,532 | 1,503 | 1,507 | -24 | -1.6% | 10,200 |
| 2024/12/25 | 1,538 | 1,538 | 1,484 | 1,531 | -7 | -0.5% | 9,800 |
| 2024/12/24 | 1,554 | 1,563 | 1,503 | 1,538 | -41 | -2.6% | 20,000 |
| 2024/12/23 | 1,410 | 1,626 | 1,391 | 1,579 | +169 | +12% | 74,400 |
| 2024/12/20 | 1,390 | 1,450 | 1,375 | 1,410 | ±0 | ±0% | 42,300 |
| 2024/12/19 | 1,277 | 1,430 | 1,270 | 1,410 | +179 | +14.5% | 107,300 |
| 2024/12/18 | 1,240 | 1,245 | 1,230 | 1,231 | -10 | -0.8% | 4,100 |
| 2024/12/17 | 1,241 | 1,253 | 1,241 | 1,241 | -7 | -0.6% | 3,200 |
| 2024/12/16 | 1,246 | 1,254 | 1,237 | 1,248 | -4 | -0.3% | 4,900 |
| 2024/12/13 | 1,243 | 1,254 | 1,236 | 1,252 | +1 | +0.1% | 4,700 |
| 2024/12/12 | 1,252 | 1,257 | 1,241 | 1,251 | ±0 | ±0% | 4,600 |
| 2024/12/11 | 1,250 | 1,255 | 1,247 | 1,251 | -3 | -0.2% | 2,700 |
| 2024/12/10 | 1,255 | 1,261 | 1,241 | 1,254 | +1 | +0.1% | 5,600 |
| 2024/12/09 | 1,240 | 1,253 | 1,238 | 1,253 | +30 | +2.5% | 7,500 |
| 2024/12/06 | 1,228 | 1,235 | 1,223 | 1,223 | -9 | -0.7% | 4,600 |
| 2024/12/05 | 1,237 | 1,237 | 1,229 | 1,232 | -1 | -0.1% | 4,300 |
| 2024/12/04 | 1,230 | 1,233 | 1,223 | 1,233 | +4 | +0.3% | 3,100 |
| 2024/12/03 | 1,220 | 1,239 | 1,220 | 1,229 | +8 | +0.7% | 5,100 |
| 2024/12/02 | 1,219 | 1,231 | 1,219 | 1,221 | +8 | +0.7% | 4,300 |
| 2024/11/29 | 1,209 | 1,229 | 1,202 | 1,213 | +4 | +0.3% | 10,600 |
| 2024/11/28 | 1,200 | 1,210 | 1,200 | 1,209 | +8 | +0.7% | 5,300 |
| 2024/11/27 | 1,226 | 1,226 | 1,201 | 1,201 | -25 | -2% | 7,000 |
| 2024/11/26 | 1,232 | 1,237 | 1,215 | 1,226 | +5 | +0.4% | 4,500 |
| 2024/11/25 | 1,241 | 1,241 | 1,218 | 1,221 | -1 | -0.1% | 9,800 |
| 2024/11/22 | 1,227 | 1,227 | 1,210 | 1,222 | +9 | +0.7% | 3,100 |
| 2024/11/21 | 1,225 | 1,227 | 1,210 | 1,213 | -4 | -0.3% | 2,100 |
101～
150
件表示中 / 6987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 | 156,900円 | +0.6% | +11.9% | 2.55% | 10.89倍 | 0.45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 |
| 小津産業 | 165,000円 | -1.2% | -16.2% | 1.52% | 28.90倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | - | - | - |
|
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 |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| オルバヘルケア | 200,400円 | +4.4% | +0.4% | 3.99% | 8.10倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
