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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 2,285 | 2,310 | 2,280 | 2,305 | +20 | +0.9% | 13,000 |
| 2005/12/01 | 2,275 | 2,310 | 2,275 | 2,285 | -10 | -0.4% | 23,200 |
| 2005/11/30 | 2,300 | 2,305 | 2,275 | 2,295 | +10 | +0.4% | 12,600 |
| 2005/11/29 | 2,350 | 2,350 | 2,265 | 2,285 | -50 | -2.1% | 28,400 |
| 2005/11/28 | 2,400 | 2,400 | 2,300 | 2,335 | -90 | -3.7% | 24,600 |
| 2005/11/25 | 2,275 | 2,425 | 2,275 | 2,425 | +148.3 | +6.5% | 33,000 |
| 2005/11/24 | 2,273.3 | 2,286.7 | 2,250 | 2,276.7 | +40 | +1.8% | 45,300 |
| 2005/11/22 | 2,220 | 2,236.7 | 2,203.3 | 2,236.7 | +33.4 | +1.5% | 42,600 |
| 2005/11/21 | 2,233.3 | 2,233.3 | 2,203.3 | 2,203.3 | -30 | -1.3% | 35,700 |
| 2005/11/18 | 2,233.3 | 2,233.3 | 2,206.7 | 2,233.3 | -10 | -0.4% | 28,500 |
| 2005/11/17 | 2,266.7 | 2,270 | 2,200 | 2,243.3 | -46.7 | -2% | 40,800 |
| 2005/11/16 | 2,266.7 | 2,290 | 2,243.3 | 2,290 | +10 | +0.4% | 41,100 |
| 2005/11/15 | 2,266.7 | 2,326.7 | 2,266.7 | 2,280 | +30 | +1.3% | 59,100 |
| 2005/11/14 | 2,146.7 | 2,300 | 2,133.3 | 2,250 | +106.7 | +5% | 47,700 |
| 2005/11/11 | 2,166.7 | 2,166.7 | 2,133.3 | 2,143.3 | +3.3 | +0.2% | 12,300 |
| 2005/11/10 | 2,100 | 2,150 | 2,100 | 2,140 | +40 | +1.9% | 46,500 |
| 2005/11/09 | 2,130 | 2,130 | 2,093.3 | 2,100 | -3.3 | -0.2% | 11,100 |
| 2005/11/08 | 2,056.7 | 2,123.3 | 2,056.7 | 2,103.3 | +50 | +2.4% | 30,600 |
| 2005/11/07 | 2,066.7 | 2,083.3 | 2,040 | 2,053.3 | -16.7 | -0.8% | 14,700 |
| 2005/11/04 | 2,090 | 2,093.3 | 2,070 | 2,070 | -20 | -1% | 7,200 |
| 2005/11/02 | 2,133.3 | 2,133.3 | 2,090 | 2,090 | -43.3 | -2% | 5,400 |
| 2005/11/01 | 2,046.7 | 2,133.3 | 2,046.7 | 2,133.3 | +66.6 | +3.2% | 9,600 |
| 2005/10/31 | 2,070 | 2,083.3 | 2,066.7 | 2,066.7 | -6.6 | -0.3% | 5,400 |
| 2005/10/28 | 2,070 | 2,093.3 | 2,053.3 | 2,073.3 | +6.6 | +0.3% | 14,400 |
| 2005/10/27 | 2,050 | 2,066.7 | 2,016.7 | 2,066.7 | +50 | +2.5% | 6,900 |
| 2005/10/26 | 2,040 | 2,096.7 | 2,010 | 2,016.7 | -23.3 | -1.1% | 20,700 |
| 2005/10/25 | 2,060 | 2,066.7 | 2,030 | 2,040 | +6.7 | +0.3% | 13,500 |
| 2005/10/24 | 2,053.3 | 2,056.7 | 2,033.3 | 2,033.3 | ±0 | ±0% | 5,700 |
| 2005/10/21 | 2,030 | 2,056.7 | 2,030 | 2,033.3 | -13.4 | -0.7% | 7,200 |
| 2005/10/20 | 2,060 | 2,066.7 | 2,036.7 | 2,046.7 | ±0 | ±0% | 12,000 |
| 2005/10/19 | 2,043.3 | 2,050 | 2,026.7 | 2,046.7 | +6.7 | +0.3% | 10,200 |
| 2005/10/18 | 2,046.7 | 2,063.3 | 2,040 | 2,040 | +3.3 | +0.2% | 10,800 |
| 2005/10/17 | 2,063.3 | 2,113.3 | 2,036.7 | 2,036.7 | -23.3 | -1.1% | 17,100 |
| 2005/10/14 | 2,063.3 | 2,066.7 | 2,010 | 2,060 | -6.7 | -0.3% | 12,000 |
| 2005/10/13 | 2,060 | 2,080 | 2,050 | 2,066.7 | +3.4 | +0.2% | 11,100 |
| 2005/10/12 | 2,066.7 | 2,066.7 | 2,046.7 | 2,063.3 | +23.3 | +1.1% | 11,100 |
| 2005/10/11 | 2,086.7 | 2,086.7 | 2,036.7 | 2,040 | -13.3 | -0.6% | 7,800 |
| 2005/10/07 | 2,193.3 | 2,193.3 | 1,986.7 | 2,053.3 | -106.7 | -4.9% | 40,500 |
| 2005/10/06 | 2,203.3 | 2,203.3 | 2,140 | 2,160 | -70 | -3.1% | 10,500 |
| 2005/10/05 | 2,230 | 2,236.7 | 2,200 | 2,230 | ±0 | ±0% | 16,500 |
| 2005/10/04 | 2,220 | 2,243.3 | 2,216.7 | 2,230 | +6.7 | +0.3% | 6,300 |
| 2005/10/03 | 2,210 | 2,233.3 | 2,206.7 | 2,223.3 | -33.4 | -1.5% | 9,000 |
| 2005/09/30 | 2,240 | 2,263.3 | 2,200 | 2,256.7 | +20 | +0.9% | 17,100 |
| 2005/09/29 | 2,223.3 | 2,236.7 | 2,190 | 2,236.7 | +10 | +0.4% | 12,000 |
| 2005/09/28 | 2,146.7 | 2,276.7 | 2,133.3 | 2,226.7 | +93.4 | +4.4% | 19,800 |
| 2005/09/27 | 2,113.3 | 2,146.7 | 2,100 | 2,133.3 | +20 | +0.9% | 9,600 |
| 2005/09/26 | 2,146.7 | 2,146.7 | 2,113.3 | 2,113.3 | -30 | -1.4% | 10,800 |
| 2005/09/22 | 2,140 | 2,143.3 | 2,100 | 2,143.3 | +36.6 | +1.7% | 20,700 |
| 2005/09/21 | 2,133.3 | 2,150 | 2,100 | 2,106.7 | ±0 | ±0% | 6,000 |
| 2005/09/20 | 2,066.7 | 2,113.3 | 2,046.7 | 2,106.7 | +60 | +2.9% | 19,800 |
4801～
4850
件表示中 / 6993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 | 160,000円 | +0.6% | +11.9% | 2.50% | 11.11倍 | 0.46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 | 183,100円 | -0.1% | -59.4% | 1.97% | 10.88倍 | 0.37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 | 201,300円 | +12.6% | +23.6% | 1.79% | 19.57倍 | 3.07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 |
| 小津産業 | 165,900円 | +0.8% | -17.7% | 1.51% | 48.10倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| オルバヘルケア | 205,000円 | +4.4% | +0.4% | 3.90% | 8.29倍 | 1.06倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
市場注目の銘柄
チャート関連のコラム
