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 |
---|---|---|---|---|---|---|---|
2010/03/17 | 2,275 | 2,290 | 2,235 | 2,280 | +10 | +0.4% | 6,200 |
2010/03/16 | 2,270 | 2,270 | 2,230 | 2,270 | +15 | +0.7% | 4,600 |
2010/03/15 | 2,260 | 2,260 | 2,230 | 2,255 | -5 | -0.2% | 4,000 |
2010/03/12 | 2,250 | 2,260 | 2,225 | 2,260 | +15 | +0.7% | 8,200 |
2010/03/11 | 2,235 | 2,245 | 2,235 | 2,245 | +30 | +1.4% | 1,000 |
2010/03/10 | 2,235 | 2,240 | 2,215 | 2,215 | ±0 | ±0% | 3,400 |
2010/03/09 | 2,200 | 2,215 | 2,200 | 2,215 | +25 | +1.1% | 3,000 |
2010/03/08 | 2,215 | 2,215 | 2,175 | 2,190 | -25 | -1.1% | 3,000 |
2010/03/05 | 2,185 | 2,215 | 2,185 | 2,215 | -20 | -0.9% | 5,000 |
2010/03/04 | 2,230 | 2,235 | 2,230 | 2,235 | -25 | -1.1% | 1,400 |
2010/03/03 | 2,215 | 2,260 | 2,215 | 2,260 | -20 | -0.9% | 1,000 |
2010/03/02 | 2,225 | 2,280 | 2,225 | 2,280 | +15 | +0.7% | 3,200 |
2010/03/01 | 2,250 | 2,265 | 2,250 | 2,265 | +15 | +0.7% | 3,000 |
2010/02/26 | 2,220 | 2,250 | 2,195 | 2,250 | +20 | +0.9% | 8,400 |
2010/02/25 | 2,255 | 2,260 | 2,225 | 2,230 | -25 | -1.1% | 4,200 |
2010/02/24 | 2,250 | 2,275 | 2,250 | 2,255 | -55 | -2.4% | 9,600 |
2010/02/23 | 2,295 | 2,315 | 2,295 | 2,310 | +40 | +1.8% | 23,200 |
2010/02/22 | 2,245 | 2,275 | 2,245 | 2,270 | +30 | +1.3% | 6,200 |
2010/02/19 | 2,250 | 2,255 | 2,225 | 2,240 | -30 | -1.3% | 6,000 |
2010/02/18 | 2,250 | 2,280 | 2,235 | 2,270 | +30 | +1.3% | 2,800 |
2010/02/17 | 2,210 | 2,260 | 2,200 | 2,240 | -10 | -0.4% | 6,200 |
2010/02/16 | 2,205 | 2,250 | 2,205 | 2,250 | +45 | +2% | 1,000 |
2010/02/15 | 2,210 | 2,220 | 2,195 | 2,205 | -5 | -0.2% | 2,400 |
2010/02/12 | 2,200 | 2,210 | 2,185 | 2,210 | +10 | +0.5% | 2,800 |
2010/02/10 | 2,180 | 2,200 | 2,180 | 2,200 | +25 | +1.1% | 2,200 |
2010/02/09 | 2,180 | 2,195 | 2,165 | 2,175 | -35 | -1.6% | 4,000 |
2010/02/08 | 2,215 | 2,215 | 2,205 | 2,210 | -40 | -1.8% | 3,800 |
2010/02/05 | 2,265 | 2,265 | 2,250 | 2,250 | -15 | -0.7% | 2,000 |
2010/02/04 | 2,290 | 2,290 | 2,260 | 2,265 | -25 | -1.1% | 1,400 |
2010/02/03 | 2,250 | 2,305 | 2,250 | 2,290 | +15 | +0.7% | 4,000 |
2010/02/02 | 2,260 | 2,275 | 2,250 | 2,275 | +25 | +1.1% | 2,000 |
2010/02/01 | 2,325 | 2,325 | 2,230 | 2,250 | -75 | -3.2% | 5,000 |
2010/01/29 | 2,345 | 2,360 | 2,315 | 2,325 | -20 | -0.9% | 8,400 |
2010/01/28 | 2,305 | 2,365 | 2,305 | 2,345 | ±0 | ±0% | 3,600 |
2010/01/27 | 2,350 | 2,390 | 2,325 | 2,345 | -15 | -0.6% | 6,600 |
2010/01/26 | 2,395 | 2,395 | 2,360 | 2,360 | -35 | -1.5% | 2,800 |
2010/01/25 | 2,375 | 2,400 | 2,375 | 2,395 | -5 | -0.2% | 3,200 |
2010/01/22 | 2,395 | 2,400 | 2,375 | 2,400 | -15 | -0.6% | 5,000 |
2010/01/21 | 2,355 | 2,415 | 2,355 | 2,415 | +35 | +1.5% | 4,000 |
2010/01/20 | 2,415 | 2,415 | 2,380 | 2,380 | -40 | -1.7% | 4,200 |
2010/01/19 | 2,370 | 2,420 | 2,370 | 2,420 | +50 | +2.1% | 3,800 |
2010/01/18 | 2,390 | 2,390 | 2,360 | 2,370 | -25 | -1% | 1,000 |
2010/01/15 | 2,395 | 2,400 | 2,365 | 2,395 | ±0 | ±0% | 5,800 |
2010/01/14 | 2,420 | 2,420 | 2,390 | 2,395 | -25 | -1% | 2,800 |
2010/01/13 | 2,410 | 2,420 | 2,410 | 2,420 | +10 | +0.4% | 2,200 |
2010/01/12 | 2,380 | 2,410 | 2,380 | 2,410 | +5 | +0.2% | 3,000 |
2010/01/08 | 2,395 | 2,410 | 2,375 | 2,405 | +10 | +0.4% | 3,800 |
2010/01/07 | 2,410 | 2,410 | 2,390 | 2,395 | -10 | -0.4% | 2,200 |
2010/01/06 | 2,410 | 2,410 | 2,395 | 2,405 | -10 | -0.4% | 2,000 |
2010/01/05 | 2,420 | 2,420 | 2,400 | 2,415 | ±0 | ±0% | 1,600 |
3751~
3800
件表示中 / 6994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 | - | +0.6% | +11.9% | - | - | - |
|
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 |
英 和 | - | +2.9% | +2.3% | - | - | - |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
蔵王産業 | - | +10.1% | +21.1% | - | - | - |
|
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 |
大丸エナ | - | +0.3% | +4.7% | - | - | - |
|
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 |
BRUNO | - | +8.2% | +999.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム