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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,180 | 1,213 | 1,163 | 1,182 | +16 | +1.4% | 10,700 |
| 2024/08/07 | 1,098 | 1,166 | 1,090 | 1,166 | +52 | +4.7% | 8,100 |
| 2024/08/06 | 1,039 | 1,178 | 1,039 | 1,114 | +105 | +10.4% | 19,600 |
| 2024/08/05 | 1,151 | 1,166 | 1,005 | 1,009 | -205 | -16.9% | 42,900 |
| 2024/08/02 | 1,246 | 1,261 | 1,214 | 1,214 | -60 | -4.7% | 22,800 |
| 2024/08/01 | 1,287 | 1,301 | 1,274 | 1,274 | -23 | -1.8% | 14,500 |
| 2024/07/31 | 1,255 | 1,302 | 1,252 | 1,297 | +45 | +3.6% | 19,000 |
| 2024/07/30 | 1,326 | 1,326 | 1,252 | 1,252 | -75 | -5.7% | 53,400 |
| 2024/07/29 | 1,284 | 1,330 | 1,283 | 1,327 | +53 | +4.2% | 12,500 |
| 2024/07/26 | 1,299 | 1,302 | 1,274 | 1,274 | -22 | -1.7% | 10,800 |
| 2024/07/25 | 1,303 | 1,327 | 1,295 | 1,296 | -4 | -0.3% | 17,100 |
| 2024/07/24 | 1,292 | 1,310 | 1,292 | 1,300 | +17 | +1.3% | 20,800 |
| 2024/07/23 | 1,242 | 1,292 | 1,242 | 1,283 | +41 | +3.3% | 15,200 |
| 2024/07/22 | 1,250 | 1,262 | 1,241 | 1,242 | ±0 | ±0% | 11,300 |
| 2024/07/19 | 1,249 | 1,252 | 1,227 | 1,242 | -7 | -0.6% | 12,200 |
| 2024/07/18 | 1,255 | 1,258 | 1,245 | 1,249 | -6 | -0.5% | 8,000 |
| 2024/07/17 | 1,250 | 1,264 | 1,242 | 1,255 | -2 | -0.2% | 13,100 |
| 2024/07/16 | 1,260 | 1,260 | 1,212 | 1,257 | +47 | +3.9% | 38,000 |
| 2024/07/12 | 1,199 | 1,212 | 1,197 | 1,210 | +7 | +0.6% | 12,700 |
| 2024/07/11 | 1,200 | 1,204 | 1,192 | 1,203 | +13 | +1.1% | 6,200 |
| 2024/07/10 | 1,191 | 1,198 | 1,190 | 1,190 | -1 | -0.1% | 5,600 |
| 2024/07/09 | 1,189 | 1,200 | 1,188 | 1,191 | +2 | +0.2% | 4,500 |
| 2024/07/08 | 1,207 | 1,207 | 1,186 | 1,189 | -1 | -0.1% | 8,600 |
| 2024/07/05 | 1,187 | 1,191 | 1,186 | 1,190 | -3 | -0.3% | 2,900 |
| 2024/07/04 | 1,197 | 1,202 | 1,185 | 1,193 | -3 | -0.3% | 8,200 |
| 2024/07/03 | 1,193 | 1,203 | 1,190 | 1,196 | -1 | -0.1% | 3,900 |
| 2024/07/02 | 1,204 | 1,204 | 1,190 | 1,197 | -7 | -0.6% | 6,400 |
| 2024/07/01 | 1,205 | 1,207 | 1,195 | 1,204 | -1 | -0.1% | 3,900 |
| 2024/06/28 | 1,198 | 1,207 | 1,192 | 1,205 | +15 | +1.3% | 5,200 |
| 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 |
251～
300
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 | 178,000円 | +0.6% | +11.9% | 2.25% | 12.34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 | 68,700円 | +10.8% | +98.0% | 0.00% | 109.22倍 | 14.17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 | 458,500円 | +1.1% | +4.3% | 1.53% | 9.70倍 | 0.78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
