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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 2,055 | 2,085 | 2,030 | 2,065 | +5 | +0.2% | 38,600 |
| 2008/12/11 | 1,975 | 2,060 | 1,975 | 2,060 | +30 | +1.5% | 19,000 |
| 2008/12/10 | 2,015 | 2,035 | 2,015 | 2,030 | -35 | -1.7% | 12,800 |
| 2008/12/09 | 2,000 | 2,075 | 2,000 | 2,065 | +40 | +2% | 26,600 |
| 2008/12/08 | 2,000 | 2,080 | 1,965 | 2,025 | +65 | +3.3% | 33,800 |
| 2008/12/05 | 1,840 | 1,970 | 1,840 | 1,960 | +70 | +3.7% | 14,600 |
| 2008/12/04 | 1,775 | 1,890 | 1,775 | 1,890 | +90 | +5% | 22,200 |
| 2008/12/03 | 1,650 | 1,800 | 1,645 | 1,800 | +140 | +8.4% | 27,000 |
| 2008/12/02 | 1,640 | 1,670 | 1,620 | 1,660 | -25 | -1.5% | 21,600 |
| 2008/12/01 | 1,650 | 1,685 | 1,650 | 1,685 | -15 | -0.9% | 14,600 |
| 2008/11/28 | 1,705 | 1,710 | 1,690 | 1,700 | -20 | -1.2% | 9,000 |
| 2008/11/27 | 1,705 | 1,735 | 1,705 | 1,720 | -25 | -1.4% | 6,000 |
| 2008/11/26 | 1,725 | 1,750 | 1,720 | 1,745 | -5 | -0.3% | 6,000 |
| 2008/11/25 | 1,795 | 1,795 | 1,710 | 1,750 | +5 | +0.3% | 10,600 |
| 2008/11/21 | 1,760 | 1,760 | 1,650 | 1,745 | +10 | +0.6% | 13,600 |
| 2008/11/20 | 1,750 | 1,760 | 1,720 | 1,735 | -55 | -3.1% | 41,600 |
| 2008/11/19 | 1,800 | 1,805 | 1,770 | 1,790 | -60 | -3.2% | 23,800 |
| 2008/11/18 | 1,715 | 1,865 | 1,715 | 1,850 | +60 | +3.4% | 16,600 |
| 2008/11/17 | 1,635 | 1,805 | 1,625 | 1,790 | +110 | +6.5% | 17,000 |
| 2008/11/14 | 1,675 | 1,720 | 1,650 | 1,680 | +65 | +4% | 31,200 |
| 2008/11/13 | 1,685 | 1,800 | 1,615 | 1,615 | -95 | -5.6% | 36,800 |
| 2008/11/12 | 1,900 | 1,935 | 1,700 | 1,710 | -175 | -9.3% | 42,000 |
| 2008/11/11 | 2,015 | 2,045 | 1,880 | 1,885 | -105 | -5.3% | 34,000 |
| 2008/11/10 | 1,950 | 2,065 | 1,950 | 1,990 | +40 | +2.1% | 36,000 |
| 2008/11/07 | 1,980 | 2,025 | 1,935 | 1,950 | -40 | -2% | 32,800 |
| 2008/11/06 | 1,930 | 1,990 | 1,910 | 1,990 | +40 | +2.1% | 34,400 |
| 2008/11/05 | 1,910 | 2,000 | 1,910 | 1,950 | +235 | +13.7% | 47,800 |
| 2008/11/04 | 1,730 | 1,780 | 1,700 | 1,715 | -40 | -2.3% | 13,200 |
| 2008/10/31 | 1,770 | 1,870 | 1,730 | 1,755 | -15 | -0.8% | 30,800 |
| 2008/10/30 | 1,620 | 1,770 | 1,600 | 1,770 | +175 | +11% | 36,200 |
| 2008/10/29 | 1,630 | 1,745 | 1,595 | 1,595 | +15 | +0.9% | 42,200 |
| 2008/10/28 | 1,520 | 1,580 | 1,470 | 1,580 | +30 | +1.9% | 27,400 |
| 2008/10/27 | 1,545 | 1,560 | 1,525 | 1,550 | -15 | -1% | 24,200 |
| 2008/10/24 | 1,615 | 1,620 | 1,560 | 1,565 | -50 | -3.1% | 26,600 |
| 2008/10/23 | 1,590 | 1,615 | 1,510 | 1,615 | +25 | +1.6% | 32,600 |
| 2008/10/22 | 1,605 | 1,640 | 1,590 | 1,590 | -15 | -0.9% | 23,000 |
| 2008/10/21 | 1,565 | 1,620 | 1,565 | 1,605 | +40 | +2.6% | 25,200 |
| 2008/10/20 | 1,435 | 1,565 | 1,435 | 1,565 | +180 | +13% | 17,200 |
| 2008/10/17 | 1,345 | 1,390 | 1,335 | 1,385 | +120 | +9.5% | 21,000 |
| 2008/10/16 | 1,220 | 1,275 | 1,190 | 1,265 | +35 | +2.8% | 21,600 |
| 2008/10/15 | 1,170 | 1,230 | 1,165 | 1,230 | +75 | +6.5% | 15,800 |
| 2008/10/14 | 1,175 | 1,240 | 1,135 | 1,155 | +35 | +3.1% | 19,000 |
| 2008/10/10 | 1,075 | 1,125 | 1,050 | 1,120 | +30 | +2.8% | 11,800 |
| 2008/10/09 | 1,090 | 1,115 | 1,015 | 1,090 | +35 | +3.3% | 16,000 |
| 2008/10/08 | 1,105 | 1,140 | 1,050 | 1,055 | -65 | -5.8% | 18,600 |
| 2008/10/07 | 1,150 | 1,185 | 1,110 | 1,120 | -120 | -9.7% | 15,000 |
| 2008/10/06 | 1,300 | 1,315 | 1,240 | 1,240 | -55 | -4.2% | 12,200 |
| 2008/10/03 | 1,300 | 1,360 | 1,285 | 1,295 | -20 | -1.5% | 8,600 |
| 2008/10/02 | 1,350 | 1,355 | 1,310 | 1,315 | ±0 | ±0% | 7,200 |
| 2008/10/01 | 1,355 | 1,375 | 1,315 | 1,315 | -15 | -1.1% | 9,800 |
3901～
3950
件表示中 / 6839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 | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.38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 |
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69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 |
| 扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| グリーンクロス | 123,000円 | - | - | 2.85% | 9.59倍 | - |
|
- |
| 丸藤パ | 273,800円 | +4.5% | +0.7% | 4.02% | 7.60倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
