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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,335 | 1,335 | 1,300 | 1,330 | -25 | -1.8% | 7,200 |
| 2008/09/29 | 1,400 | 1,415 | 1,350 | 1,355 | -45 | -3.2% | 16,000 |
| 2008/09/26 | 1,435 | 1,435 | 1,385 | 1,400 | -25 | -1.8% | 16,800 |
| 2008/09/25 | 1,455 | 1,455 | 1,410 | 1,425 | -25 | -1.7% | 9,400 |
| 2008/09/24 | 1,450 | 1,460 | 1,430 | 1,450 | +25 | +1.8% | 8,800 |
| 2008/09/22 | 1,405 | 1,465 | 1,405 | 1,425 | +45 | +3.3% | 11,000 |
| 2008/09/19 | 1,380 | 1,385 | 1,315 | 1,380 | -75 | -5.2% | 30,400 |
| 2008/09/18 | 1,435 | 1,465 | 1,435 | 1,455 | -5 | -0.3% | 8,400 |
| 2008/09/17 | 1,485 | 1,500 | 1,445 | 1,460 | -5 | -0.3% | 4,800 |
| 2008/09/16 | 1,445 | 1,510 | 1,445 | 1,465 | -105 | -6.7% | 8,000 |
| 2008/09/12 | 1,560 | 1,585 | 1,550 | 1,570 | ±0 | ±0% | 10,800 |
| 2008/09/11 | 1,605 | 1,625 | 1,565 | 1,570 | -40 | -2.5% | 4,600 |
| 2008/09/10 | 1,560 | 1,610 | 1,560 | 1,610 | +25 | +1.6% | 5,400 |
| 2008/09/09 | 1,595 | 1,600 | 1,580 | 1,585 | -15 | -0.9% | 4,800 |
| 2008/09/08 | 1,570 | 1,615 | 1,570 | 1,600 | +35 | +2.2% | 4,800 |
| 2008/09/05 | 1,575 | 1,585 | 1,560 | 1,565 | -65 | -4% | 7,400 |
| 2008/09/04 | 1,665 | 1,665 | 1,630 | 1,630 | -35 | -2.1% | 4,600 |
| 2008/09/03 | 1,655 | 1,675 | 1,655 | 1,665 | +35 | +2.1% | 2,600 |
| 2008/09/02 | 1,660 | 1,675 | 1,625 | 1,630 | -25 | -1.5% | 6,400 |
| 2008/09/01 | 1,700 | 1,700 | 1,655 | 1,655 | -60 | -3.5% | 5,400 |
| 2008/08/29 | 1,725 | 1,755 | 1,710 | 1,715 | +5 | +0.3% | 10,400 |
| 2008/08/28 | 1,725 | 1,725 | 1,710 | 1,710 | ±0 | ±0% | 3,000 |
| 2008/08/27 | 1,750 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 9,000 |
| 2008/08/26 | 1,705 | 1,750 | 1,705 | 1,750 | +5 | +0.3% | 13,200 |
| 2008/08/25 | 1,740 | 1,765 | 1,735 | 1,745 | ±0 | ±0% | 45,200 |
| 2008/08/22 | 1,740 | 1,745 | 1,725 | 1,745 | +30 | +1.7% | 10,400 |
| 2008/08/21 | 1,740 | 1,740 | 1,710 | 1,715 | -20 | -1.2% | 6,200 |
| 2008/08/20 | 1,730 | 1,735 | 1,705 | 1,735 | +5 | +0.3% | 7,200 |
| 2008/08/19 | 1,745 | 1,745 | 1,710 | 1,730 | -15 | -0.9% | 10,000 |
| 2008/08/18 | 1,710 | 1,745 | 1,710 | 1,745 | +60 | +3.6% | 6,400 |
| 2008/08/15 | 1,700 | 1,710 | 1,685 | 1,685 | -15 | -0.9% | 5,200 |
| 2008/08/14 | 1,730 | 1,755 | 1,700 | 1,700 | -30 | -1.7% | 5,800 |
| 2008/08/13 | 1,745 | 1,750 | 1,730 | 1,730 | -15 | -0.9% | 7,200 |
| 2008/08/12 | 1,755 | 1,780 | 1,745 | 1,745 | -10 | -0.6% | 5,400 |
| 2008/08/11 | 1,765 | 1,780 | 1,755 | 1,755 | ±0 | ±0% | 5,200 |
| 2008/08/08 | 1,750 | 1,775 | 1,750 | 1,755 | -10 | -0.6% | 7,800 |
| 2008/08/07 | 1,795 | 1,795 | 1,760 | 1,765 | -30 | -1.7% | 9,400 |
| 2008/08/06 | 1,785 | 1,795 | 1,785 | 1,795 | +20 | +1.1% | 8,400 |
| 2008/08/05 | 1,755 | 1,785 | 1,755 | 1,775 | +20 | +1.1% | 6,800 |
| 2008/08/04 | 1,760 | 1,780 | 1,745 | 1,755 | +5 | +0.3% | 7,200 |
| 2008/08/01 | 1,795 | 1,795 | 1,735 | 1,750 | -40 | -2.2% | 7,400 |
| 2008/07/31 | 1,775 | 1,810 | 1,755 | 1,790 | +25 | +1.4% | 12,400 |
| 2008/07/30 | 1,710 | 1,765 | 1,710 | 1,765 | +80 | +4.7% | 8,200 |
| 2008/07/29 | 1,685 | 1,710 | 1,675 | 1,685 | -15 | -0.9% | 7,600 |
| 2008/07/28 | 1,720 | 1,745 | 1,700 | 1,700 | -10 | -0.6% | 6,600 |
| 2008/07/25 | 1,745 | 1,760 | 1,710 | 1,710 | -20 | -1.2% | 8,600 |
| 2008/07/24 | 1,705 | 1,730 | 1,700 | 1,730 | +65 | +3.9% | 8,600 |
| 2008/07/23 | 1,655 | 1,685 | 1,655 | 1,665 | +10 | +0.6% | 6,400 |
| 2008/07/22 | 1,650 | 1,655 | 1,605 | 1,655 | +30 | +1.8% | 10,600 |
| 2008/07/18 | 1,630 | 1,635 | 1,625 | 1,625 | -5 | -0.3% | 6,200 |
3951～
4000
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
