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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,690 | 1,690 | 1,670 | 1,670 | ±0 | ±0% | 14,400 |
| 2008/05/07 | 1,665 | 1,695 | 1,665 | 1,670 | +10 | +0.6% | 18,000 |
| 2008/05/02 | 1,650 | 1,675 | 1,650 | 1,660 | +30 | +1.8% | 9,800 |
| 2008/05/01 | 1,645 | 1,670 | 1,630 | 1,630 | -15 | -0.9% | 8,200 |
| 2008/04/30 | 1,645 | 1,685 | 1,640 | 1,645 | +5 | +0.3% | 32,800 |
| 2008/04/28 | 1,650 | 1,670 | 1,640 | 1,640 | -10 | -0.6% | 15,400 |
| 2008/04/25 | 1,670 | 1,675 | 1,635 | 1,650 | +5 | +0.3% | 16,000 |
| 2008/04/24 | 1,650 | 1,650 | 1,635 | 1,645 | -5 | -0.3% | 12,600 |
| 2008/04/23 | 1,645 | 1,650 | 1,640 | 1,650 | +5 | +0.3% | 7,800 |
| 2008/04/22 | 1,655 | 1,655 | 1,640 | 1,645 | -5 | -0.3% | 7,400 |
| 2008/04/21 | 1,665 | 1,665 | 1,640 | 1,650 | +5 | +0.3% | 20,000 |
| 2008/04/18 | 1,655 | 1,655 | 1,625 | 1,645 | -5 | -0.3% | 8,400 |
| 2008/04/17 | 1,650 | 1,670 | 1,620 | 1,650 | ±0 | ±0% | 19,800 |
| 2008/04/16 | 1,665 | 1,665 | 1,645 | 1,650 | ±0 | ±0% | 32,400 |
| 2008/04/15 | 1,645 | 1,660 | 1,620 | 1,650 | +55 | +3.4% | 33,200 |
| 2008/04/14 | 1,615 | 1,740 | 1,575 | 1,595 | -20 | -1.2% | 34,200 |
| 2008/04/11 | 1,575 | 1,615 | 1,575 | 1,615 | +50 | +3.2% | 7,800 |
| 2008/04/10 | 1,615 | 1,620 | 1,560 | 1,565 | -65 | -4% | 8,400 |
| 2008/04/09 | 1,650 | 1,655 | 1,625 | 1,630 | -10 | -0.6% | 7,400 |
| 2008/04/08 | 1,650 | 1,665 | 1,635 | 1,640 | -10 | -0.6% | 5,400 |
| 2008/04/07 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 3,800 |
| 2008/04/04 | 1,630 | 1,675 | 1,630 | 1,670 | +15 | +0.9% | 7,200 |
| 2008/04/03 | 1,665 | 1,675 | 1,640 | 1,655 | -35 | -2.1% | 9,800 |
| 2008/04/02 | 1,720 | 1,740 | 1,685 | 1,690 | -10 | -0.6% | 8,800 |
| 2008/04/01 | 1,745 | 1,745 | 1,680 | 1,700 | -50 | -2.9% | 13,600 |
| 2008/03/31 | 1,705 | 1,760 | 1,705 | 1,750 | -30 | -1.7% | 13,200 |
| 2008/03/28 | 1,710 | 1,800 | 1,705 | 1,780 | +100 | +6% | 14,600 |
| 2008/03/27 | 1,605 | 1,690 | 1,600 | 1,680 | +50 | +3.1% | 13,400 |
| 2008/03/26 | 1,585 | 1,715 | 1,585 | 1,630 | +70 | +4.5% | 19,400 |
| 2008/03/25 | 1,515 | 1,575 | 1,515 | 1,560 | +20 | +1.3% | 13,000 |
| 2008/03/24 | 1,550 | 1,555 | 1,515 | 1,540 | +10 | +0.7% | 14,800 |
| 2008/03/21 | 1,480 | 1,535 | 1,480 | 1,530 | +120 | +8.5% | 22,000 |
| 2008/03/19 | 1,395 | 1,465 | 1,395 | 1,410 | +35 | +2.5% | 21,600 |
| 2008/03/18 | 1,420 | 1,440 | 1,365 | 1,375 | -40 | -2.8% | 28,200 |
| 2008/03/17 | 1,440 | 1,475 | 1,405 | 1,415 | -50 | -3.4% | 15,200 |
| 2008/03/14 | 1,460 | 1,505 | 1,460 | 1,465 | -30 | -2% | 18,200 |
| 2008/03/13 | 1,585 | 1,585 | 1,495 | 1,495 | -85 | -5.4% | 17,200 |
| 2008/03/12 | 1,625 | 1,630 | 1,575 | 1,580 | -25 | -1.6% | 11,400 |
| 2008/03/11 | 1,545 | 1,630 | 1,545 | 1,605 | +55 | +3.5% | 10,200 |
| 2008/03/10 | 1,590 | 1,595 | 1,550 | 1,550 | -65 | -4% | 8,800 |
| 2008/03/07 | 1,605 | 1,630 | 1,590 | 1,615 | -30 | -1.8% | 10,800 |
| 2008/03/06 | 1,605 | 1,650 | 1,605 | 1,645 | +50 | +3.1% | 8,200 |
| 2008/03/05 | 1,635 | 1,640 | 1,585 | 1,595 | -30 | -1.8% | 16,400 |
| 2008/03/04 | 1,660 | 1,665 | 1,625 | 1,625 | -15 | -0.9% | 20,800 |
| 2008/03/03 | 1,615 | 1,675 | 1,615 | 1,640 | -125 | -7.1% | 20,600 |
| 2008/02/29 | 1,765 | 1,780 | 1,755 | 1,765 | -25 | -1.4% | 13,600 |
| 2008/02/28 | 1,800 | 1,805 | 1,785 | 1,790 | -35 | -1.9% | 7,800 |
| 2008/02/27 | 1,830 | 1,840 | 1,815 | 1,825 | +20 | +1.1% | 19,400 |
| 2008/02/26 | 1,830 | 1,835 | 1,795 | 1,805 | -170 | -8.6% | 51,000 |
| 2008/02/25 | 2,025 | 2,025 | 1,885 | 1,975 | -50 | -2.5% | 65,600 |
4051～
4100
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
