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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 3,420 | 3,445 | 3,390 | 3,445 | -15 | -0.4% | 51,400 |
| 2006/07/07 | 3,455 | 3,470 | 3,435 | 3,460 | -15 | -0.4% | 61,800 |
| 2006/07/06 | 3,455 | 3,475 | 3,445 | 3,475 | +25 | +0.7% | 70,000 |
| 2006/07/05 | 3,425 | 3,460 | 3,375 | 3,450 | -20 | -0.6% | 153,600 |
| 2006/07/04 | 3,550 | 3,550 | 3,415 | 3,470 | -110 | -3.1% | 262,400 |
| 2006/07/03 | 3,620 | 3,650 | 3,550 | 3,580 | -35 | -1% | 118,800 |
| 2006/06/30 | 3,610 | 3,635 | 3,610 | 3,615 | -30 | -0.8% | 47,400 |
| 2006/06/29 | 3,650 | 3,690 | 3,600 | 3,645 | +10 | +0.3% | 186,800 |
| 2006/06/28 | 3,550 | 3,665 | 3,550 | 3,635 | +65 | +1.8% | 135,400 |
| 2006/06/27 | 3,565 | 3,605 | 3,540 | 3,570 | +20 | +0.6% | 44,000 |
| 2006/06/26 | 3,565 | 3,575 | 3,470 | 3,550 | -35 | -1% | 130,400 |
| 2006/06/23 | 3,590 | 3,595 | 3,565 | 3,585 | -15 | -0.4% | 42,200 |
| 2006/06/22 | 3,575 | 3,615 | 3,570 | 3,600 | +55 | +1.6% | 83,400 |
| 2006/06/21 | 3,585 | 3,595 | 3,530 | 3,545 | -45 | -1.3% | 72,400 |
| 2006/06/20 | 3,625 | 3,680 | 3,570 | 3,590 | -45 | -1.2% | 189,000 |
| 2006/06/19 | 3,475 | 3,635 | 3,455 | 3,635 | +190 | +5.5% | 174,800 |
| 2006/06/16 | 3,380 | 3,480 | 3,375 | 3,445 | +90 | +2.7% | 187,400 |
| 2006/06/15 | 3,285 | 3,390 | 3,280 | 3,355 | +20 | +0.6% | 115,400 |
| 2006/06/14 | 3,315 | 3,375 | 3,285 | 3,335 | -75 | -2.2% | 148,000 |
| 2006/06/13 | 3,430 | 3,440 | 3,400 | 3,410 | -40 | -1.2% | 56,600 |
| 2006/06/12 | 3,440 | 3,460 | 3,415 | 3,450 | ±0 | ±0% | 72,600 |
| 2006/06/09 | 3,415 | 3,460 | 3,380 | 3,450 | +50 | +1.5% | 120,400 |
| 2006/06/08 | 3,460 | 3,470 | 3,335 | 3,400 | -110 | -3.1% | 163,000 |
| 2006/06/07 | 3,450 | 3,600 | 3,445 | 3,510 | +90 | +2.6% | 186,200 |
| 2006/06/06 | 3,325 | 3,440 | 3,310 | 3,420 | +90 | +2.7% | 88,000 |
| 2006/06/05 | 3,350 | 3,365 | 3,330 | 3,330 | -10 | -0.3% | 58,000 |
| 2006/06/02 | 3,330 | 3,350 | 3,225 | 3,340 | +35 | +1.1% | 123,000 |
| 2006/06/01 | 3,200 | 3,340 | 3,200 | 3,305 | +110 | +3.4% | 147,600 |
| 2006/05/31 | 3,175 | 3,230 | 3,175 | 3,195 | ±0 | ±0% | 76,200 |
| 2006/05/30 | 3,215 | 3,225 | 3,180 | 3,195 | +5 | +0.2% | 83,200 |
| 2006/05/29 | 3,200 | 3,235 | 3,175 | 3,190 | -35 | -1.1% | 74,000 |
| 2006/05/26 | 3,140 | 3,230 | 3,140 | 3,225 | +85 | +2.7% | 76,200 |
| 2006/05/25 | 3,130 | 3,275 | 3,100 | 3,140 | +50 | +1.6% | 203,200 |
| 2006/05/24 | 3,055 | 3,090 | 3,025 | 3,090 | +65 | +2.1% | 99,600 |
| 2006/05/23 | 2,995 | 3,030 | 2,965 | 3,025 | +40 | +1.3% | 52,200 |
| 2006/05/22 | 3,050 | 3,050 | 2,975 | 2,985 | -50 | -1.6% | 58,800 |
| 2006/05/19 | 2,985 | 3,075 | 2,985 | 3,035 | +60 | +2% | 92,800 |
| 2006/05/18 | 2,935 | 3,085 | 2,935 | 2,975 | +20 | +0.7% | 90,400 |
| 2006/05/17 | 2,900 | 2,955 | 2,875 | 2,955 | +40 | +1.4% | 24,600 |
| 2006/05/16 | 2,990 | 2,990 | 2,890 | 2,915 | -45 | -1.5% | 30,000 |
| 2006/05/15 | 2,945 | 3,010 | 2,905 | 2,960 | +65 | +2.2% | 46,800 |
| 2006/05/12 | 2,895 | 2,920 | 2,860 | 2,895 | ±0 | ±0% | 26,800 |
| 2006/05/11 | 2,880 | 2,935 | 2,875 | 2,895 | +15 | +0.5% | 23,400 |
| 2006/05/10 | 2,880 | 2,935 | 2,870 | 2,880 | -50 | -1.7% | 35,000 |
| 2006/05/09 | 2,980 | 2,985 | 2,920 | 2,930 | -55 | -1.8% | 24,600 |
| 2006/05/08 | 3,000 | 3,010 | 2,965 | 2,985 | ±0 | ±0% | 34,200 |
| 2006/05/02 | 2,975 | 3,070 | 2,945 | 2,985 | +105 | +3.6% | 112,200 |
| 2006/05/01 | 2,790 | 2,905 | 2,775 | 2,880 | +85 | +3% | 65,800 |
| 2006/04/28 | 2,665 | 2,825 | 2,635 | 2,795 | +165 | +6.3% | 48,400 |
| 2006/04/27 | 2,720 | 2,720 | 2,615 | 2,630 | -90 | -3.3% | 22,000 |
4601～
4650
件表示中 / 6941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 | 138,700円 | +0.6% | +11.9% | 2.88% | 9.66倍 | 0.40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 |
| 大丸エナ | 161,700円 | +0.3% | +18.5% | 1.67% | 14.23倍 | 0.86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 |
| ムサシ | 163,600円 | +14.7% | +225.6% | 3.67% | 4.32倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| バリュエンスＨ | 89,900円 | +3.4% | - | 0.56% | 29.56倍 | 1.69倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 171,900円 | -5.9% | -32.0% | 3.66% | 11.08倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
