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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,945 | 1,965 | 1,945 | 1,955 | -5 | -0.3% | 800 |
| 2010/08/04 | 1,975 | 1,975 | 1,960 | 1,960 | -15 | -0.8% | 3,600 |
| 2010/08/03 | 1,940 | 1,975 | 1,940 | 1,975 | +35 | +1.8% | 2,200 |
| 2010/08/02 | 1,915 | 1,940 | 1,915 | 1,940 | +5 | +0.3% | 2,600 |
| 2010/07/30 | 1,985 | 1,985 | 1,930 | 1,935 | -50 | -2.5% | 3,000 |
| 2010/07/29 | 2,000 | 2,000 | 1,985 | 1,985 | -10 | -0.5% | 1,800 |
| 2010/07/28 | 1,965 | 1,995 | 1,965 | 1,995 | +45 | +2.3% | 1,400 |
| 2010/07/27 | 1,920 | 1,960 | 1,920 | 1,950 | +10 | +0.5% | 1,400 |
| 2010/07/26 | 1,915 | 1,940 | 1,915 | 1,940 | -15 | -0.8% | 1,800 |
| 2010/07/23 | 2,000 | 2,000 | 1,955 | 1,955 | -35 | -1.8% | 4,000 |
| 2010/07/22 | 1,970 | 1,990 | 1,970 | 1,990 | +20 | +1% | 2,000 |
| 2010/07/21 | 2,000 | 2,000 | 1,970 | 1,970 | -25 | -1.3% | 3,200 |
| 2010/07/20 | 1,980 | 1,995 | 1,980 | 1,995 | +20 | +1% | 3,000 |
| 2010/07/16 | 1,975 | 1,985 | 1,970 | 1,975 | -25 | -1.3% | 2,400 |
| 2010/07/15 | 2,000 | 2,000 | 1,980 | 2,000 | ±0 | ±0% | 2,200 |
| 2010/07/14 | 1,985 | 2,005 | 1,975 | 2,000 | +15 | +0.8% | 2,200 |
| 2010/07/13 | 2,020 | 2,025 | 1,985 | 1,985 | -35 | -1.7% | 4,000 |
| 2010/07/12 | 2,045 | 2,045 | 1,995 | 2,020 | -80 | -3.8% | 3,000 |
| 2010/07/09 | 2,105 | 2,140 | 2,090 | 2,100 | -5 | -0.2% | 2,200 |
| 2010/07/08 | 2,040 | 2,105 | 2,040 | 2,105 | +65 | +3.2% | 1,200 |
| 2010/07/07 | 2,025 | 2,050 | 2,015 | 2,040 | -25 | -1.2% | 1,400 |
| 2010/07/06 | 2,080 | 2,080 | 2,040 | 2,065 | ±0 | ±0% | 1,600 |
| 2010/07/05 | 2,015 | 2,080 | 1,980 | 2,065 | +85 | +4.3% | 5,200 |
| 2010/07/02 | 1,990 | 1,990 | 1,970 | 1,980 | -15 | -0.8% | 4,200 |
| 2010/07/01 | 2,020 | 2,020 | 1,995 | 1,995 | -50 | -2.4% | 1,000 |
| 2010/06/30 | 2,040 | 2,045 | 2,025 | 2,045 | -15 | -0.7% | 2,000 |
| 2010/06/29 | 2,060 | 2,080 | 2,060 | 2,060 | -40 | -1.9% | 2,200 |
| 2010/06/28 | 2,075 | 2,100 | 2,075 | 2,100 | -40 | -1.9% | 400 |
| 2010/06/25 | 2,130 | 2,140 | 2,125 | 2,140 | +35 | +1.7% | 5,400 |
| 2010/06/24 | 2,110 | 2,115 | 2,100 | 2,105 | -10 | -0.5% | 1,600 |
| 2010/06/23 | 2,055 | 2,115 | 2,055 | 2,115 | -10 | -0.5% | 1,600 |
| 2010/06/22 | 2,140 | 2,140 | 2,110 | 2,125 | +20 | +1% | 2,200 |
| 2010/06/21 | 2,050 | 2,105 | 2,025 | 2,105 | +95 | +4.7% | 6,600 |
| 2010/06/18 | 1,975 | 2,040 | 1,975 | 2,010 | -5 | -0.2% | 4,000 |
| 2010/06/17 | 2,000 | 2,015 | 2,000 | 2,015 | +5 | +0.2% | 1,800 |
| 2010/06/16 | 1,960 | 2,010 | 1,960 | 2,010 | +55 | +2.8% | 1,800 |
| 2010/06/15 | 1,950 | 1,955 | 1,950 | 1,955 | -5 | -0.3% | 1,000 |
| 2010/06/14 | 1,975 | 1,975 | 1,960 | 1,960 | +10 | +0.5% | 800 |
| 2010/06/11 | 1,930 | 1,950 | 1,930 | 1,950 | +40 | +2.1% | 7,000 |
| 2010/06/10 | 1,910 | 1,940 | 1,900 | 1,910 | -40 | -2.1% | 2,000 |
| 2010/06/09 | 1,970 | 1,970 | 1,910 | 1,950 | +20 | +1% | 2,000 |
| 2010/06/08 | 1,900 | 1,940 | 1,900 | 1,930 | +35 | +1.8% | 1,000 |
| 2010/06/07 | 1,925 | 1,925 | 1,895 | 1,895 | -55 | -2.8% | 2,800 |
| 2010/06/04 | 1,940 | 1,950 | 1,940 | 1,950 | +10 | +0.5% | 1,000 |
| 2010/06/03 | 1,940 | 1,945 | 1,930 | 1,940 | +5 | +0.3% | 5,600 |
| 2010/06/02 | 1,925 | 1,955 | 1,920 | 1,935 | -30 | -1.5% | 7,200 |
| 2010/06/01 | 1,940 | 1,975 | 1,940 | 1,965 | +10 | +0.5% | 4,400 |
| 2010/05/31 | 1,890 | 1,960 | 1,890 | 1,955 | +75 | +4% | 4,400 |
| 2010/05/28 | 1,905 | 2,020 | 1,880 | 1,880 | -10 | -0.5% | 11,800 |
| 2010/05/27 | 1,880 | 1,930 | 1,880 | 1,890 | -30 | -1.6% | 9,000 |
3601～
3650
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 | 140,000円 | +0.6% | +11.9% | 2.86% | 9.75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 | 164,000円 | +14.7% | +225.6% | 3.66% | 4.33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 | 89,500円 | +3.4% | - | 0.56% | 29.43倍 | 1.68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
