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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,620 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 7,000 |
| 2008/07/16 | 1,595 | 1,635 | 1,595 | 1,610 | +10 | +0.6% | 8,200 |
| 2008/07/15 | 1,620 | 1,635 | 1,600 | 1,600 | -20 | -1.2% | 7,200 |
| 2008/07/14 | 1,610 | 1,635 | 1,600 | 1,620 | +10 | +0.6% | 12,800 |
| 2008/07/11 | 1,595 | 1,620 | 1,565 | 1,610 | +5 | +0.3% | 9,600 |
| 2008/07/10 | 1,640 | 1,640 | 1,600 | 1,605 | -10 | -0.6% | 5,200 |
| 2008/07/09 | 1,620 | 1,640 | 1,600 | 1,615 | +15 | +0.9% | 8,400 |
| 2008/07/08 | 1,625 | 1,625 | 1,595 | 1,600 | -35 | -2.1% | 7,800 |
| 2008/07/07 | 1,670 | 1,670 | 1,625 | 1,635 | +25 | +1.6% | 8,600 |
| 2008/07/04 | 1,610 | 1,615 | 1,585 | 1,610 | +5 | +0.3% | 5,400 |
| 2008/07/03 | 1,600 | 1,625 | 1,595 | 1,605 | -15 | -0.9% | 8,600 |
| 2008/07/02 | 1,645 | 1,645 | 1,615 | 1,620 | -25 | -1.5% | 5,000 |
| 2008/07/01 | 1,640 | 1,650 | 1,640 | 1,645 | +10 | +0.6% | 2,600 |
| 2008/06/30 | 1,635 | 1,650 | 1,630 | 1,635 | +10 | +0.6% | 4,600 |
| 2008/06/27 | 1,635 | 1,640 | 1,625 | 1,625 | -20 | -1.2% | 4,600 |
| 2008/06/26 | 1,655 | 1,655 | 1,640 | 1,645 | -10 | -0.6% | 5,000 |
| 2008/06/25 | 1,665 | 1,670 | 1,630 | 1,655 | +15 | +0.9% | 9,600 |
| 2008/06/24 | 1,650 | 1,670 | 1,635 | 1,640 | +15 | +0.9% | 9,600 |
| 2008/06/23 | 1,615 | 1,630 | 1,600 | 1,625 | -10 | -0.6% | 5,400 |
| 2008/06/20 | 1,645 | 1,650 | 1,635 | 1,635 | -10 | -0.6% | 11,200 |
| 2008/06/19 | 1,660 | 1,670 | 1,635 | 1,645 | -25 | -1.5% | 15,200 |
| 2008/06/18 | 1,670 | 1,670 | 1,655 | 1,670 | ±0 | ±0% | 6,200 |
| 2008/06/17 | 1,670 | 1,695 | 1,660 | 1,670 | +25 | +1.5% | 7,800 |
| 2008/06/16 | 1,635 | 1,665 | 1,625 | 1,645 | +5 | +0.3% | 5,400 |
| 2008/06/13 | 1,655 | 1,655 | 1,615 | 1,640 | -55 | -3.2% | 24,800 |
| 2008/06/12 | 1,695 | 1,780 | 1,665 | 1,695 | +50 | +3% | 34,000 |
| 2008/06/11 | 1,640 | 1,655 | 1,635 | 1,645 | +10 | +0.6% | 6,400 |
| 2008/06/10 | 1,655 | 1,660 | 1,625 | 1,635 | +5 | +0.3% | 9,400 |
| 2008/06/09 | 1,650 | 1,650 | 1,615 | 1,630 | -45 | -2.7% | 13,200 |
| 2008/06/06 | 1,670 | 1,685 | 1,650 | 1,675 | +5 | +0.3% | 11,800 |
| 2008/06/05 | 1,665 | 1,680 | 1,665 | 1,670 | -20 | -1.2% | 6,000 |
| 2008/06/04 | 1,685 | 1,690 | 1,665 | 1,690 | +30 | +1.8% | 7,600 |
| 2008/06/03 | 1,700 | 1,700 | 1,650 | 1,660 | -50 | -2.9% | 14,200 |
| 2008/06/02 | 1,715 | 1,720 | 1,710 | 1,710 | +15 | +0.9% | 2,800 |
| 2008/05/30 | 1,710 | 1,710 | 1,675 | 1,695 | +5 | +0.3% | 6,000 |
| 2008/05/29 | 1,695 | 1,705 | 1,660 | 1,690 | +5 | +0.3% | 6,600 |
| 2008/05/28 | 1,710 | 1,740 | 1,680 | 1,685 | -50 | -2.9% | 10,000 |
| 2008/05/27 | 1,725 | 1,735 | 1,715 | 1,735 | +30 | +1.8% | 5,600 |
| 2008/05/26 | 1,725 | 1,745 | 1,695 | 1,705 | -40 | -2.3% | 8,600 |
| 2008/05/23 | 1,805 | 1,805 | 1,725 | 1,745 | -40 | -2.2% | 21,600 |
| 2008/05/22 | 1,775 | 1,785 | 1,735 | 1,785 | +10 | +0.6% | 11,800 |
| 2008/05/21 | 1,790 | 1,800 | 1,770 | 1,775 | +5 | +0.3% | 10,200 |
| 2008/05/20 | 1,790 | 1,790 | 1,760 | 1,770 | ±0 | ±0% | 11,400 |
| 2008/05/19 | 1,800 | 1,800 | 1,745 | 1,770 | -45 | -2.5% | 14,000 |
| 2008/05/16 | 1,820 | 1,820 | 1,805 | 1,815 | +20 | +1.1% | 9,800 |
| 2008/05/15 | 1,780 | 1,825 | 1,780 | 1,795 | +55 | +3.2% | 15,800 |
| 2008/05/14 | 1,695 | 1,745 | 1,695 | 1,740 | +60 | +3.6% | 13,400 |
| 2008/05/13 | 1,660 | 1,685 | 1,660 | 1,680 | +20 | +1.2% | 12,600 |
| 2008/05/12 | 1,665 | 1,675 | 1,655 | 1,660 | -5 | -0.3% | 12,800 |
| 2008/05/09 | 1,675 | 1,675 | 1,655 | 1,665 | -5 | -0.3% | 12,200 |
4001～
4050
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
