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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,975 | 2,010 | 1,975 | 2,005 | +15 | +0.8% | 5,600 |
| 2011/06/01 | 1,990 | 1,995 | 1,990 | 1,990 | +15 | +0.8% | 3,600 |
| 2011/05/31 | 1,970 | 1,975 | 1,965 | 1,975 | +30 | +1.5% | 2,200 |
| 2011/05/30 | 1,940 | 1,945 | 1,935 | 1,945 | +10 | +0.5% | 2,000 |
| 2011/05/27 | 1,990 | 1,990 | 1,930 | 1,935 | -60 | -3% | 2,000 |
| 2011/05/26 | 1,980 | 1,995 | 1,980 | 1,995 | +20 | +1% | 2,200 |
| 2011/05/25 | 1,985 | 1,985 | 1,955 | 1,975 | -10 | -0.5% | 3,000 |
| 2011/05/24 | 1,960 | 1,990 | 1,960 | 1,985 | +35 | +1.8% | 3,600 |
| 2011/05/23 | 1,970 | 1,970 | 1,945 | 1,950 | -20 | -1% | 2,600 |
| 2011/05/20 | 1,975 | 1,985 | 1,970 | 1,970 | -5 | -0.3% | 5,000 |
| 2011/05/19 | 2,015 | 2,015 | 1,975 | 1,975 | -10 | -0.5% | 3,200 |
| 2011/05/18 | 1,950 | 1,985 | 1,950 | 1,985 | +35 | +1.8% | 2,800 |
| 2011/05/17 | 1,915 | 1,960 | 1,910 | 1,950 | +10 | +0.5% | 3,800 |
| 2011/05/16 | 1,920 | 1,940 | 1,920 | 1,940 | +20 | +1% | 2,600 |
| 2011/05/13 | 1,940 | 1,945 | 1,920 | 1,920 | -5 | -0.3% | 4,400 |
| 2011/05/12 | 1,945 | 1,945 | 1,925 | 1,925 | -35 | -1.8% | 3,800 |
| 2011/05/11 | 1,930 | 1,960 | 1,930 | 1,960 | +15 | +0.8% | 4,600 |
| 2011/05/10 | 1,925 | 1,945 | 1,925 | 1,945 | +20 | +1% | 3,400 |
| 2011/05/09 | 1,885 | 1,925 | 1,885 | 1,925 | +40 | +2.1% | 3,800 |
| 2011/05/06 | 1,930 | 1,930 | 1,885 | 1,885 | -55 | -2.8% | 2,000 |
| 2011/05/02 | 1,935 | 1,960 | 1,935 | 1,940 | +10 | +0.5% | 2,600 |
| 2011/04/28 | 1,925 | 1,930 | 1,920 | 1,930 | +15 | +0.8% | 3,000 |
| 2011/04/27 | 1,915 | 1,925 | 1,900 | 1,915 | +25 | +1.3% | 6,000 |
| 2011/04/26 | 1,895 | 1,900 | 1,875 | 1,890 | +10 | +0.5% | 2,600 |
| 2011/04/25 | 1,880 | 1,885 | 1,875 | 1,880 | +10 | +0.5% | 3,400 |
| 2011/04/22 | 1,855 | 1,875 | 1,850 | 1,870 | +15 | +0.8% | 5,200 |
| 2011/04/21 | 1,880 | 1,880 | 1,840 | 1,855 | -25 | -1.3% | 3,400 |
| 2011/04/20 | 1,870 | 1,880 | 1,860 | 1,880 | +50 | +2.7% | 6,000 |
| 2011/04/19 | 1,845 | 1,850 | 1,810 | 1,830 | -25 | -1.3% | 6,800 |
| 2011/04/18 | 1,850 | 1,855 | 1,850 | 1,855 | +5 | +0.3% | 1,400 |
| 2011/04/15 | 1,855 | 1,890 | 1,845 | 1,850 | -5 | -0.3% | 4,800 |
| 2011/04/14 | 1,935 | 1,935 | 1,855 | 1,855 | -50 | -2.6% | 4,000 |
| 2011/04/13 | 1,875 | 1,915 | 1,875 | 1,905 | -5 | -0.3% | 6,400 |
| 2011/04/12 | 1,945 | 1,945 | 1,865 | 1,910 | -30 | -1.5% | 13,600 |
| 2011/04/11 | 1,830 | 2,055 | 1,830 | 1,940 | +115 | +6.3% | 36,000 |
| 2011/04/08 | 1,805 | 1,825 | 1,805 | 1,825 | ±0 | ±0% | 2,200 |
| 2011/04/07 | 1,875 | 1,875 | 1,825 | 1,825 | -10 | -0.5% | 1,800 |
| 2011/04/06 | 1,860 | 1,860 | 1,830 | 1,835 | -35 | -1.9% | 2,000 |
| 2011/04/05 | 1,885 | 1,885 | 1,870 | 1,870 | -50 | -2.6% | 2,200 |
| 2011/04/04 | 1,915 | 1,920 | 1,910 | 1,920 | -5 | -0.3% | 3,000 |
| 2011/04/01 | 1,925 | 1,925 | 1,890 | 1,925 | ±0 | ±0% | 2,800 |
| 2011/03/31 | 1,930 | 1,930 | 1,895 | 1,925 | +5 | +0.3% | 4,600 |
| 2011/03/30 | 1,825 | 1,925 | 1,825 | 1,920 | +60 | +3.2% | 8,800 |
| 2011/03/29 | 1,770 | 1,870 | 1,770 | 1,860 | +115 | +6.6% | 7,800 |
| 2011/03/28 | 1,720 | 1,745 | 1,720 | 1,745 | +25 | +1.5% | 3,200 |
| 2011/03/25 | 1,750 | 1,760 | 1,710 | 1,720 | -20 | -1.1% | 7,000 |
| 2011/03/24 | 1,740 | 1,745 | 1,740 | 1,740 | -10 | -0.6% | 4,000 |
| 2011/03/23 | 1,770 | 1,775 | 1,750 | 1,750 | -20 | -1.1% | 6,600 |
| 2011/03/22 | 1,825 | 1,825 | 1,770 | 1,770 | +25 | +1.4% | 6,800 |
| 2011/03/18 | 1,680 | 1,750 | 1,660 | 1,745 | +100 | +6.1% | 7,800 |
3401～
3450
件表示中 / 6939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 | 140,700円 | +0.6% | +11.9% | 2.84% | 9.80倍 | 0.41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 |
| ムサシ | 164,700円 | +14.7% | +225.6% | 3.64% | 4.35倍 | 0.35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 | 185,600円 | +12.6% | +23.6% | 1.94% | 18.04倍 | 2.83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 |
| 大丸エナ | 157,300円 | +0.3% | +18.5% | 1.72% | 13.84倍 | 0.84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 |
| バリュエンスＨ | 89,900円 | +3.4% | - | 0.56% | 29.56倍 | 1.69倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
