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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 2,043.3 | 2,050 | 2,020 | 2,040 | +6.7 | +0.3% | 32,100 |
| 2005/09/08 | 2,020 | 2,033.3 | 2,013.3 | 2,033.3 | +16.6 | +0.8% | 8,400 |
| 2005/09/07 | 2,016.7 | 2,016.7 | 2,013.3 | 2,016.7 | -3.3 | -0.2% | 3,000 |
| 2005/09/06 | 2,033.3 | 2,033.3 | 2,000 | 2,020 | -13.3 | -0.7% | 6,600 |
| 2005/09/05 | 2,040 | 2,040 | 2,033.3 | 2,033.3 | -13.4 | -0.7% | 2,400 |
| 2005/09/02 | 2,010 | 2,046.7 | 2,010 | 2,046.7 | +36.7 | +1.8% | 8,100 |
| 2005/09/01 | 2,003.3 | 2,030 | 2,003.3 | 2,010 | +6.7 | +0.3% | 7,200 |
| 2005/08/31 | 2,000 | 2,026.7 | 1,996.7 | 2,003.3 | +6.6 | +0.3% | 11,400 |
| 2005/08/30 | 1,993.3 | 2,000 | 1,986.7 | 1,996.7 | +3.4 | +0.2% | 17,400 |
| 2005/08/29 | 1,990 | 2,053.3 | 1,990 | 1,993.3 | -23.4 | -1.2% | 14,400 |
| 2005/08/26 | 2,006.7 | 2,016.7 | 1,976.7 | 2,016.7 | -3.3 | -0.2% | 9,300 |
| 2005/08/25 | 2,036.7 | 2,036.7 | 2,003.3 | 2,020 | -20 | -1% | 8,400 |
| 2005/08/24 | 2,033.3 | 2,043.3 | 2,030 | 2,040 | +10 | +0.5% | 6,600 |
| 2005/08/23 | 2,040 | 2,043.3 | 2,026.7 | 2,030 | -26.7 | -1.3% | 6,000 |
| 2005/08/22 | 2,033.3 | 2,060 | 2,016.7 | 2,056.7 | +33.4 | +1.7% | 9,000 |
| 2005/08/19 | 2,040 | 2,040 | 2,023.3 | 2,023.3 | -16.7 | -0.8% | 4,200 |
| 2005/08/18 | 2,053.3 | 2,053.3 | 2,040 | 2,040 | -10 | -0.5% | 2,400 |
| 2005/08/17 | 2,046.7 | 2,053.3 | 2,033.3 | 2,050 | +6.7 | +0.3% | 4,200 |
| 2005/08/16 | 2,030 | 2,043.3 | 2,023.3 | 2,043.3 | +16.6 | +0.8% | 6,000 |
| 2005/08/15 | 2,050 | 2,050 | 2,023.3 | 2,026.7 | -20 | -1% | 6,000 |
| 2005/08/12 | 2,090 | 2,110 | 2,043.3 | 2,046.7 | -33.3 | -1.6% | 7,200 |
| 2005/08/11 | 2,033.3 | 2,126.7 | 2,033.3 | 2,080 | +53.3 | +2.6% | 14,400 |
| 2005/08/10 | 2,016.7 | 2,030 | 2,013.3 | 2,026.7 | +6.7 | +0.3% | 4,800 |
| 2005/08/09 | 1,973.3 | 2,020 | 1,973.3 | 2,020 | +56.7 | +2.9% | 8,700 |
| 2005/08/08 | 1,960 | 1,993.3 | 1,960 | 1,963.3 | -30 | -1.5% | 4,200 |
| 2005/08/05 | 2,000 | 2,016.7 | 1,993.3 | 1,993.3 | -20 | -1% | 7,200 |
| 2005/08/04 | 2,003.3 | 2,013.3 | 2,000 | 2,013.3 | +6.6 | +0.3% | 14,100 |
| 2005/08/03 | 2,003.3 | 2,006.7 | 2,000 | 2,006.7 | +3.4 | +0.2% | 12,000 |
| 2005/08/02 | 2,030 | 2,030 | 2,003.3 | 2,003.3 | -3.4 | -0.2% | 5,100 |
| 2005/08/01 | 2,003.3 | 2,020 | 2,003.3 | 2,006.7 | -13.3 | -0.7% | 9,300 |
| 2005/07/29 | 2,033.3 | 2,033.3 | 2,020 | 2,020 | -10 | -0.5% | 4,800 |
| 2005/07/28 | 2,010 | 2,033.3 | 2,006.7 | 2,030 | +6.7 | +0.3% | 5,700 |
| 2005/07/27 | 2,010 | 2,033.3 | 2,000 | 2,023.3 | +13.3 | +0.7% | 5,700 |
| 2005/07/26 | 2,006.7 | 2,010 | 2,006.7 | 2,010 | -23.3 | -1.1% | 1,800 |
| 2005/07/25 | 2,043.3 | 2,043.3 | 2,000 | 2,033.3 | ±0 | ±0% | 4,800 |
| 2005/07/22 | 2,006.7 | 2,033.3 | 2,006.7 | 2,033.3 | +26.6 | +1.3% | 5,100 |
| 2005/07/21 | 2,020 | 2,033.3 | 2,006.7 | 2,006.7 | -13.3 | -0.7% | 5,700 |
| 2005/07/20 | 2,026.7 | 2,026.7 | 2,020 | 2,020 | +6.7 | +0.3% | 4,200 |
| 2005/07/19 | 2,006.7 | 2,013.3 | 2,006.7 | 2,013.3 | +6.6 | +0.3% | 2,400 |
| 2005/07/15 | 2,010 | 2,016.7 | 2,006.7 | 2,006.7 | ±0 | ±0% | 4,200 |
| 2005/07/14 | 2,003.3 | 2,016.7 | 2,003.3 | 2,006.7 | -23.3 | -1.1% | 3,900 |
| 2005/07/13 | 2,003.3 | 2,030 | 2,000 | 2,030 | +26.7 | +1.3% | 3,000 |
| 2005/07/12 | 2,006.7 | 2,016.7 | 2,003.3 | 2,003.3 | ±0 | ±0% | 2,400 |
| 2005/07/11 | 2,016.7 | 2,026.7 | 2,003.3 | 2,003.3 | -13.4 | -0.7% | 3,000 |
| 2005/07/08 | 2,006.7 | 2,016.7 | 2,003.3 | 2,016.7 | -6.6 | -0.3% | 6,900 |
| 2005/07/07 | 2,023.3 | 2,023.3 | 2,010 | 2,023.3 | -6.7 | -0.3% | 3,300 |
| 2005/07/06 | 2,026.7 | 2,033.3 | 2,023.3 | 2,030 | +3.3 | +0.2% | 1,800 |
| 2005/07/05 | 2,010 | 2,026.7 | 2,006.7 | 2,026.7 | ±0 | ±0% | 3,900 |
| 2005/07/04 | 2,026.7 | 2,030 | 2,026.7 | 2,026.7 | +13.4 | +0.7% | 7,200 |
| 2005/07/01 | 2,036.7 | 2,036.7 | 2,013.3 | 2,013.3 | -30 | -1.5% | 2,400 |
4801～
4850
件表示中 / 6938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 | 141,400円 | +0.6% | +11.9% | 2.83% | 9.85倍 | 0.41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 |
| ムサシ | 165,500円 | +14.7% | +225.6% | 3.63% | 4.37倍 | 0.36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 |
| Ｎｏ．１ | 185,000円 | +12.6% | +23.6% | 1.95% | 17.98倍 | 2.82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 |
| 大丸エナ | 157,300円 | +0.3% | +18.5% | 1.72% | 13.84倍 | 0.84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 |
| バリュエンスＨ | 89,300円 | +3.4% | - | 0.56% | 29.37倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
