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 |
---|---|---|---|---|---|---|---|
2010/06/03 | 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 |
2010/05/26 | 2,065 | 2,075 | 1,920 | 1,920 | -165 | -7.9% | 15,200 |
2010/05/25 | 2,150 | 2,150 | 2,085 | 2,085 | -75 | -3.5% | 4,800 |
2010/05/24 | 2,195 | 2,195 | 2,155 | 2,160 | +5 | +0.2% | 5,600 |
2010/05/21 | 2,080 | 2,165 | 2,080 | 2,155 | -45 | -2% | 6,400 |
2010/05/20 | 2,185 | 2,200 | 2,185 | 2,200 | +15 | +0.7% | 2,400 |
2010/05/19 | 2,200 | 2,205 | 2,165 | 2,185 | -15 | -0.7% | 5,000 |
2010/05/18 | 2,220 | 2,250 | 2,200 | 2,200 | -40 | -1.8% | 4,800 |
2010/05/17 | 2,275 | 2,320 | 2,240 | 2,240 | -70 | -3% | 4,200 |
2010/05/14 | 2,305 | 2,350 | 2,300 | 2,310 | -25 | -1.1% | 5,200 |
2010/05/13 | 2,335 | 2,355 | 2,335 | 2,335 | -35 | -1.5% | 2,800 |
2010/05/12 | 2,320 | 2,375 | 2,320 | 2,370 | +10 | +0.4% | 4,800 |
2010/05/11 | 2,385 | 2,385 | 2,360 | 2,360 | -5 | -0.2% | 1,400 |
2010/05/10 | 2,265 | 2,375 | 2,265 | 2,365 | +60 | +2.6% | 5,600 |
2010/05/07 | 2,295 | 2,335 | 2,295 | 2,305 | -70 | -2.9% | 5,200 |
2010/05/06 | 2,380 | 2,395 | 2,280 | 2,375 | -25 | -1% | 5,400 |
2010/04/30 | 2,410 | 2,410 | 2,400 | 2,400 | +30 | +1.3% | 1,800 |
2010/04/28 | 2,425 | 2,425 | 2,360 | 2,370 | -55 | -2.3% | 4,200 |
2010/04/27 | 2,430 | 2,430 | 2,415 | 2,425 | -45 | -1.8% | 2,400 |
2010/04/26 | 2,440 | 2,470 | 2,400 | 2,470 | +35 | +1.4% | 5,000 |
2010/04/23 | 2,440 | 2,440 | 2,415 | 2,435 | -10 | -0.4% | 3,000 |
2010/04/22 | 2,495 | 2,495 | 2,435 | 2,445 | -50 | -2% | 5,200 |
2010/04/21 | 2,420 | 2,495 | 2,420 | 2,495 | +85 | +3.5% | 10,400 |
2010/04/20 | 2,420 | 2,420 | 2,390 | 2,410 | +10 | +0.4% | 3,600 |
2010/04/19 | 2,410 | 2,420 | 2,400 | 2,400 | -45 | -1.8% | 3,200 |
2010/04/16 | 2,455 | 2,465 | 2,445 | 2,445 | -20 | -0.8% | 2,600 |
2010/04/15 | 2,475 | 2,475 | 2,460 | 2,465 | -10 | -0.4% | 1,800 |
2010/04/14 | 2,485 | 2,490 | 2,475 | 2,475 | +15 | +0.6% | 6,200 |
2010/04/13 | 2,490 | 2,490 | 2,460 | 2,460 | -30 | -1.2% | 6,400 |
2010/04/12 | 2,460 | 2,510 | 2,425 | 2,490 | +35 | +1.4% | 13,200 |
2010/04/09 | 2,350 | 2,510 | 2,300 | 2,455 | +75 | +3.2% | 38,200 |
2010/04/08 | 2,410 | 2,415 | 2,380 | 2,380 | -35 | -1.4% | 5,200 |
2010/04/07 | 2,400 | 2,415 | 2,390 | 2,415 | +40 | +1.7% | 4,400 |
2010/04/06 | 2,390 | 2,400 | 2,350 | 2,375 | ±0 | ±0% | 4,800 |
2010/04/05 | 2,370 | 2,375 | 2,370 | 2,375 | +5 | +0.2% | 3,600 |
2010/04/02 | 2,375 | 2,375 | 2,335 | 2,370 | -5 | -0.2% | 3,800 |
2010/04/01 | 2,360 | 2,380 | 2,350 | 2,375 | +10 | +0.4% | 4,800 |
2010/03/31 | 2,220 | 2,440 | 2,220 | 2,365 | +150 | +6.8% | 15,400 |
2010/03/30 | 2,255 | 2,275 | 2,205 | 2,215 | -35 | -1.6% | 11,400 |
2010/03/29 | 2,270 | 2,275 | 2,250 | 2,250 | -10 | -0.4% | 3,000 |
2010/03/26 | 2,270 | 2,270 | 2,255 | 2,260 | +15 | +0.7% | 5,400 |
2010/03/25 | 2,265 | 2,275 | 2,210 | 2,245 | -5 | -0.2% | 10,000 |
2010/03/24 | 2,250 | 2,250 | 2,200 | 2,250 | +30 | +1.4% | 6,600 |
2010/03/23 | 2,205 | 2,225 | 2,205 | 2,220 | +5 | +0.2% | 4,600 |
2010/03/19 | 2,205 | 2,220 | 2,190 | 2,215 | -30 | -1.3% | 11,600 |
3701~
3750
件表示中 / 6995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 | 170,200円 | +0.6% | +11.9% | 2.35% | 11.81倍 | 0.49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 |
中央魚 | 352,500円 | +0.1% | +2.6% | 3.40% | 5.63倍 | 0.44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 |
蔵王産業 | 242,500円 | +10.1% | +21.1% | 4.12% | 17.81倍 | 1.02倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
BRUNO | 100,100円 | +8.2% | +999.9% | 0.40% | 143.62倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。RIZAPグループ傘下 |
大丸エナ | 181,200円 | +0.3% | +4.7% | 1.49% | 16.13倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム