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 |
|---|---|---|---|---|---|---|---|
| 2010/01/04 | 2,415 | 2,415 | 2,400 | 2,415 | +30 | +1.3% | 3,000 |
| 2009/12/30 | 2,380 | 2,395 | 2,370 | 2,385 | -20 | -0.8% | 3,200 |
| 2009/12/29 | 2,415 | 2,415 | 2,380 | 2,405 | +5 | +0.2% | 1,200 |
| 2009/12/28 | 2,420 | 2,420 | 2,380 | 2,400 | -15 | -0.6% | 3,000 |
| 2009/12/25 | 2,425 | 2,425 | 2,400 | 2,415 | +5 | +0.2% | 2,800 |
| 2009/12/24 | 2,390 | 2,415 | 2,390 | 2,410 | +20 | +0.8% | 1,800 |
| 2009/12/22 | 2,355 | 2,390 | 2,350 | 2,390 | +60 | +2.6% | 3,200 |
| 2009/12/21 | 2,355 | 2,355 | 2,330 | 2,330 | ±0 | ±0% | 3,200 |
| 2009/12/18 | 2,390 | 2,390 | 2,305 | 2,330 | -60 | -2.5% | 7,800 |
| 2009/12/17 | 2,410 | 2,435 | 2,390 | 2,390 | -10 | -0.4% | 4,800 |
| 2009/12/16 | 2,430 | 2,430 | 2,400 | 2,400 | -25 | -1% | 3,800 |
| 2009/12/15 | 2,440 | 2,450 | 2,415 | 2,425 | -25 | -1% | 3,600 |
| 2009/12/14 | 2,475 | 2,475 | 2,410 | 2,450 | ±0 | ±0% | 6,800 |
| 2009/12/11 | 2,410 | 2,450 | 2,400 | 2,450 | -10 | -0.4% | 9,800 |
| 2009/12/10 | 2,445 | 2,465 | 2,445 | 2,460 | +25 | +1% | 4,800 |
| 2009/12/09 | 2,400 | 2,445 | 2,400 | 2,435 | +55 | +2.3% | 2,200 |
| 2009/12/08 | 2,445 | 2,445 | 2,380 | 2,380 | -75 | -3.1% | 5,000 |
| 2009/12/07 | 2,440 | 2,480 | 2,440 | 2,455 | +15 | +0.6% | 4,000 |
| 2009/12/04 | 2,420 | 2,440 | 2,410 | 2,440 | -30 | -1.2% | 5,000 |
| 2009/12/03 | 2,425 | 2,470 | 2,425 | 2,470 | +50 | +2.1% | 5,600 |
| 2009/12/02 | 2,390 | 2,425 | 2,390 | 2,420 | -5 | -0.2% | 4,800 |
| 2009/12/01 | 2,320 | 2,425 | 2,320 | 2,425 | +55 | +2.3% | 8,000 |
| 2009/11/30 | 2,320 | 2,390 | 2,315 | 2,370 | +65 | +2.8% | 5,600 |
| 2009/11/27 | 2,345 | 2,350 | 2,290 | 2,305 | -80 | -3.4% | 6,400 |
| 2009/11/26 | 2,380 | 2,385 | 2,325 | 2,385 | -15 | -0.6% | 3,400 |
| 2009/11/25 | 2,410 | 2,420 | 2,355 | 2,400 | +15 | +0.6% | 8,600 |
| 2009/11/24 | 2,420 | 2,420 | 2,385 | 2,385 | -30 | -1.2% | 4,600 |
| 2009/11/20 | 2,385 | 2,415 | 2,370 | 2,415 | +35 | +1.5% | 11,200 |
| 2009/11/19 | 2,380 | 2,380 | 2,295 | 2,380 | +15 | +0.6% | 5,600 |
| 2009/11/18 | 2,325 | 2,365 | 2,315 | 2,365 | +70 | +3.1% | 4,800 |
| 2009/11/17 | 2,270 | 2,300 | 2,270 | 2,295 | +35 | +1.5% | 4,200 |
| 2009/11/16 | 2,230 | 2,265 | 2,230 | 2,260 | +5 | +0.2% | 2,800 |
| 2009/11/13 | 2,275 | 2,290 | 2,245 | 2,255 | -20 | -0.9% | 3,600 |
| 2009/11/12 | 2,290 | 2,290 | 2,270 | 2,275 | -15 | -0.7% | 3,200 |
| 2009/11/11 | 2,315 | 2,315 | 2,285 | 2,290 | -30 | -1.3% | 2,000 |
| 2009/11/10 | 2,275 | 2,325 | 2,275 | 2,320 | +40 | +1.8% | 5,600 |
| 2009/11/09 | 2,340 | 2,340 | 2,275 | 2,280 | -45 | -1.9% | 3,800 |
| 2009/11/06 | 2,340 | 2,340 | 2,315 | 2,325 | +5 | +0.2% | 1,400 |
| 2009/11/05 | 2,325 | 2,330 | 2,300 | 2,320 | -30 | -1.3% | 6,800 |
| 2009/11/04 | 2,325 | 2,350 | 2,295 | 2,350 | +30 | +1.3% | 3,000 |
| 2009/11/02 | 2,355 | 2,355 | 2,300 | 2,320 | -60 | -2.5% | 6,600 |
| 2009/10/30 | 2,365 | 2,415 | 2,365 | 2,380 | -10 | -0.4% | 6,600 |
| 2009/10/29 | 2,410 | 2,410 | 2,370 | 2,390 | -15 | -0.6% | 8,400 |
| 2009/10/28 | 2,350 | 2,415 | 2,350 | 2,405 | +35 | +1.5% | 5,000 |
| 2009/10/27 | 2,410 | 2,430 | 2,350 | 2,370 | -65 | -2.7% | 15,200 |
| 2009/10/26 | 2,355 | 2,435 | 2,355 | 2,435 | +60 | +2.5% | 7,400 |
| 2009/10/23 | 2,400 | 2,420 | 2,375 | 2,375 | -5 | -0.2% | 10,000 |
| 2009/10/22 | 2,380 | 2,380 | 2,360 | 2,380 | +5 | +0.2% | 4,400 |
| 2009/10/21 | 2,310 | 2,380 | 2,310 | 2,375 | +65 | +2.8% | 4,600 |
| 2009/10/20 | 2,390 | 2,390 | 2,305 | 2,310 | -75 | -3.1% | 7,000 |
3801～
3850
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 | 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 |
| 英 和 | 235,800円 | +2.9% | +2.3% | 3.39% | 7.61倍 | 0.88倍 |
|
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 | 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 |
| 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 |
| ＢＲＵＮＯ | 100,100円 | +8.2% | +999.9% | 0.40% | 143.61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 |
市場注目の銘柄
チャート関連のコラム
