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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 1,157 | 1,174 | 1,136 | 1,136 | -17 | -1.5% | 71,200 |
| 2024/01/29 | 1,115 | 1,157 | 1,115 | 1,153 | +41 | +3.7% | 24,100 |
| 2024/01/26 | 1,138 | 1,139 | 1,112 | 1,112 | -26 | -2.3% | 19,000 |
| 2024/01/25 | 1,127 | 1,146 | 1,123 | 1,138 | +25 | +2.2% | 22,500 |
| 2024/01/24 | 1,114 | 1,129 | 1,109 | 1,113 | +2 | +0.2% | 16,400 |
| 2024/01/23 | 1,080 | 1,120 | 1,077 | 1,111 | +39 | +3.6% | 49,100 |
| 2024/01/22 | 1,086 | 1,087 | 1,072 | 1,072 | -3 | -0.3% | 18,500 |
| 2024/01/19 | 1,075 | 1,085 | 1,073 | 1,075 | +7 | +0.7% | 16,700 |
| 2024/01/18 | 1,063 | 1,088 | 1,063 | 1,068 | +6 | +0.6% | 21,300 |
| 2024/01/17 | 1,075 | 1,090 | 1,060 | 1,062 | -21 | -1.9% | 29,100 |
| 2024/01/16 | 1,071 | 1,090 | 1,055 | 1,083 | +30 | +2.8% | 40,100 |
| 2024/01/15 | 1,049 | 1,080 | 1,042 | 1,053 | +30 | +2.9% | 106,700 |
251～
300
件表示中 / 6926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 | 131,700円 | +3.9% | +42.9% | 2.66% | 14.18倍 | 0.39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 |
| 大丸エナ | 159,000円 | +0.3% | +18.5% | 1.70% | 13.99倍 | 0.85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 |
| ムサシ | 160,000円 | +14.7% | +225.6% | 3.75% | 4.23倍 | 0.34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 | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85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 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
