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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,210 | 1,222 | 1,200 | 1,222 | +12 | +1% | 10,500 |
| 2024/04/11 | 1,226 | 1,230 | 1,204 | 1,210 | -36 | -2.9% | 15,200 |
| 2024/04/10 | 1,224 | 1,248 | 1,215 | 1,246 | +22 | +1.8% | 11,700 |
| 2024/04/09 | 1,240 | 1,240 | 1,220 | 1,224 | ±0 | ±0% | 9,800 |
| 2024/04/08 | 1,198 | 1,235 | 1,198 | 1,224 | +24 | +2% | 12,000 |
| 2024/04/05 | 1,200 | 1,211 | 1,181 | 1,200 | -11 | -0.9% | 14,200 |
| 2024/04/04 | 1,221 | 1,221 | 1,209 | 1,211 | -10 | -0.8% | 2,900 |
| 2024/04/03 | 1,209 | 1,241 | 1,198 | 1,221 | -2 | -0.2% | 12,400 |
| 2024/04/02 | 1,256 | 1,256 | 1,218 | 1,223 | -22 | -1.8% | 9,400 |
| 2024/04/01 | 1,267 | 1,270 | 1,245 | 1,245 | -19 | -1.5% | 15,400 |
| 2024/03/29 | 1,255 | 1,284 | 1,255 | 1,264 | +9 | +0.7% | 7,900 |
| 2024/03/28 | 1,250 | 1,282 | 1,249 | 1,255 | -22 | -1.7% | 30,100 |
| 2024/03/27 | 1,282 | 1,313 | 1,270 | 1,277 | -65 | -4.8% | 68,800 |
| 2024/03/26 | 1,333 | 1,373 | 1,261 | 1,342 | +205 | +18% | 353,000 |
| 2024/03/25 | 1,146 | 1,150 | 1,131 | 1,137 | -19 | -1.6% | 17,900 |
| 2024/03/22 | 1,165 | 1,165 | 1,141 | 1,156 | -9 | -0.8% | 12,900 |
| 2024/03/21 | 1,169 | 1,169 | 1,150 | 1,165 | +14 | +1.2% | 15,200 |
| 2024/03/19 | 1,140 | 1,155 | 1,130 | 1,151 | +2 | +0.2% | 19,800 |
| 2024/03/18 | 1,164 | 1,174 | 1,147 | 1,149 | -8 | -0.7% | 16,200 |
| 2024/03/15 | 1,141 | 1,160 | 1,140 | 1,157 | +7 | +0.6% | 5,300 |
| 2024/03/14 | 1,138 | 1,150 | 1,138 | 1,150 | +12 | +1.1% | 7,800 |
| 2024/03/13 | 1,169 | 1,169 | 1,138 | 1,138 | -22 | -1.9% | 5,700 |
| 2024/03/12 | 1,129 | 1,160 | 1,125 | 1,160 | +31 | +2.7% | 11,000 |
| 2024/03/11 | 1,134 | 1,140 | 1,121 | 1,129 | -9 | -0.8% | 13,500 |
| 2024/03/08 | 1,134 | 1,152 | 1,127 | 1,138 | -26 | -2.2% | 21,100 |
| 2024/03/07 | 1,151 | 1,175 | 1,147 | 1,164 | +14 | +1.2% | 11,200 |
| 2024/03/06 | 1,150 | 1,164 | 1,131 | 1,150 | -13 | -1.1% | 22,400 |
| 2024/03/05 | 1,152 | 1,179 | 1,137 | 1,163 | +4 | +0.3% | 15,500 |
| 2024/03/04 | 1,201 | 1,204 | 1,159 | 1,159 | -56 | -4.6% | 36,600 |
| 2024/03/01 | 1,224 | 1,248 | 1,214 | 1,215 | -9 | -0.7% | 21,600 |
| 2024/02/29 | 1,202 | 1,240 | 1,196 | 1,224 | +21 | +1.7% | 35,600 |
| 2024/02/28 | 1,214 | 1,231 | 1,195 | 1,203 | -81 | -6.3% | 65,800 |
| 2024/02/27 | 1,240 | 1,287 | 1,235 | 1,284 | +54 | +4.4% | 66,700 |
| 2024/02/26 | 1,238 | 1,244 | 1,221 | 1,230 | +4 | +0.3% | 32,300 |
| 2024/02/22 | 1,231 | 1,236 | 1,215 | 1,226 | +12 | +1% | 23,200 |
| 2024/02/21 | 1,219 | 1,224 | 1,207 | 1,214 | -12 | -1% | 19,700 |
| 2024/02/20 | 1,207 | 1,237 | 1,207 | 1,226 | +20 | +1.7% | 32,400 |
| 2024/02/19 | 1,180 | 1,208 | 1,177 | 1,206 | +21 | +1.8% | 20,400 |
| 2024/02/16 | 1,162 | 1,192 | 1,161 | 1,185 | +24 | +2.1% | 21,600 |
| 2024/02/15 | 1,162 | 1,170 | 1,151 | 1,161 | -8 | -0.7% | 22,500 |
| 2024/02/14 | 1,167 | 1,175 | 1,163 | 1,169 | +2 | +0.2% | 18,500 |
| 2024/02/13 | 1,160 | 1,188 | 1,160 | 1,167 | +13 | +1.1% | 20,800 |
| 2024/02/09 | 1,185 | 1,192 | 1,154 | 1,154 | -36 | -3% | 33,200 |
| 2024/02/08 | 1,207 | 1,207 | 1,185 | 1,190 | -16 | -1.3% | 17,500 |
| 2024/02/07 | 1,195 | 1,210 | 1,195 | 1,206 | +11 | +0.9% | 24,900 |
| 2024/02/06 | 1,184 | 1,203 | 1,184 | 1,195 | +11 | +0.9% | 19,800 |
| 2024/02/05 | 1,196 | 1,210 | 1,182 | 1,184 | +7 | +0.6% | 23,300 |
| 2024/02/02 | 1,168 | 1,190 | 1,167 | 1,177 | +13 | +1.1% | 20,900 |
| 2024/02/01 | 1,160 | 1,176 | 1,160 | 1,164 | -14 | -1.2% | 14,100 |
| 2024/01/31 | 1,142 | 1,184 | 1,142 | 1,178 | +42 | +3.7% | 33,700 |
151～
200
件表示中 / 6838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 | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.37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 | 167,300円 | +4.8% | -24.8% | 2.09% | 19.77倍 | 2.69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 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.34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 |
| 丸藤パ | 273,800円 | +4.5% | +0.7% | 4.02% | 7.60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 |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム
