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 |
|---|---|---|---|---|---|---|---|
| 2005/07/07 | 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 |
| 2005/06/30 | 2,036.7 | 2,043.3 | 2,033.3 | 2,043.3 | +10 | +0.5% | 5,700 |
| 2005/06/29 | 2,026.7 | 2,033.3 | 2,023.3 | 2,033.3 | +10 | +0.5% | 6,300 |
| 2005/06/28 | 2,016.7 | 2,026.7 | 2,016.7 | 2,023.3 | +3.3 | +0.2% | 1,200 |
| 2005/06/27 | 2,036.7 | 2,036.7 | 2,016.7 | 2,020 | -26.7 | -1.3% | 3,300 |
| 2005/06/24 | 2,050 | 2,050 | 2,046.7 | 2,046.7 | +16.7 | +0.8% | 8,100 |
| 2005/06/23 | 2,030 | 2,033.3 | 2,010 | 2,030 | +20 | +1% | 6,900 |
| 2005/06/22 | 2,046.7 | 2,046.7 | 2,000 | 2,010 | -30 | -1.5% | 5,400 |
| 2005/06/21 | 2,046.7 | 2,046.7 | 2,020 | 2,040 | +6.7 | +0.3% | 5,400 |
| 2005/06/20 | 2,030 | 2,050 | 2,000 | 2,033.3 | +16.6 | +0.8% | 22,800 |
| 2005/06/17 | 1,986.7 | 2,016.7 | 1,986.7 | 2,016.7 | -3.3 | -0.2% | 4,800 |
| 2005/06/16 | 2,026.7 | 2,026.7 | 2,020 | 2,020 | -3.3 | -0.2% | 3,300 |
| 2005/06/15 | 2,006.7 | 2,023.3 | 2,006.7 | 2,023.3 | +3.3 | +0.2% | 3,900 |
| 2005/06/14 | 2,030 | 2,030 | 2,016.7 | 2,020 | -10 | -0.5% | 3,300 |
| 2005/06/13 | 2,016.7 | 2,030 | 2,000 | 2,030 | +13.3 | +0.7% | 9,600 |
| 2005/06/10 | 2,006.7 | 2,016.7 | 2,003.3 | 2,016.7 | +13.4 | +0.7% | 18,900 |
| 2005/06/09 | 1,996.7 | 2,013.3 | 1,986.7 | 2,003.3 | +16.6 | +0.8% | 12,900 |
| 2005/06/08 | 1,990 | 1,996.7 | 1,983.3 | 1,986.7 | +3.4 | +0.2% | 15,000 |
| 2005/06/07 | 1,950 | 1,983.3 | 1,950 | 1,983.3 | +26.6 | +1.4% | 6,300 |
| 2005/06/06 | 1,980 | 1,980 | 1,953.3 | 1,956.7 | +6.7 | +0.3% | 2,700 |
| 2005/06/03 | 1,966.7 | 1,983.3 | 1,916.7 | 1,950 | -16.7 | -0.8% | 11,100 |
| 2005/06/02 | 1,953.3 | 1,976.7 | 1,953.3 | 1,966.7 | +13.4 | +0.7% | 7,800 |
| 2005/06/01 | 1,950 | 1,953.3 | 1,890 | 1,953.3 | +3.3 | +0.2% | 5,400 |
| 2005/05/31 | 1,966.7 | 1,966.7 | 1,933.3 | 1,950 | -16.7 | -0.8% | 1,200 |
| 2005/05/30 | 1,933.3 | 1,996.7 | 1,913.3 | 1,966.7 | +63.4 | +3.3% | 9,900 |
| 2005/05/27 | 1,916.7 | 1,916.7 | 1,900 | 1,903.3 | +46.6 | +2.5% | 2,400 |
| 2005/05/26 | 1,880 | 1,886.7 | 1,850 | 1,856.7 | +16.7 | +0.9% | 3,900 |
| 2005/05/25 | 1,850 | 1,860 | 1,840 | 1,840 | -16.7 | -0.9% | 9,300 |
| 2005/05/24 | 1,886.7 | 1,886.7 | 1,843.3 | 1,856.7 | -30 | -1.6% | 13,800 |
| 2005/05/23 | 1,873.3 | 1,896.7 | 1,870 | 1,886.7 | -16.6 | -0.9% | 7,200 |
| 2005/05/20 | 1,933.3 | 1,933.3 | 1,880 | 1,903.3 | ±0 | ±0% | 5,400 |
| 2005/05/19 | 1,930 | 1,930 | 1,900 | 1,903.3 | -3.4 | -0.2% | 2,100 |
| 2005/05/18 | 1,916.7 | 1,933.3 | 1,893.3 | 1,906.7 | -6.6 | -0.3% | 4,800 |
| 2005/05/17 | 1,943.3 | 1,943.3 | 1,913.3 | 1,913.3 | +3.3 | +0.2% | 2,400 |
| 2005/05/16 | 1,903.3 | 1,910 | 1,903.3 | 1,910 | -10 | -0.5% | 1,200 |
| 2005/05/13 | 1,933.3 | 1,966.7 | 1,920 | 1,920 | -33.3 | -1.7% | 4,500 |
| 2005/05/12 | 1,990 | 1,990 | 1,953.3 | 1,953.3 | -36.7 | -1.8% | 5,100 |
| 2005/05/11 | 2,000 | 2,000 | 1,990 | 1,990 | -13.3 | -0.7% | 6,000 |
| 2005/05/10 | 1,983.3 | 2,010 | 1,983.3 | 2,003.3 | -10 | -0.5% | 3,900 |
| 2005/05/09 | 2,016.7 | 2,020 | 2,006.7 | 2,013.3 | ±0 | ±0% | 3,000 |
| 2005/05/06 | 2,033.3 | 2,033.3 | 2,013.3 | 2,013.3 | +6.6 | +0.3% | 4,200 |
| 2005/05/02 | 2,023.3 | 2,033.3 | 1,996.7 | 2,006.7 | -26.6 | -1.3% | 4,800 |
| 2005/04/28 | 1,953.3 | 2,033.3 | 1,953.3 | 2,033.3 | -16.7 | -0.8% | 5,700 |
| 2005/04/27 | 2,046.7 | 2,050 | 2,033.3 | 2,050 | -3.3 | -0.2% | 11,400 |
| 2005/04/26 | 2,030 | 2,053.3 | 2,020 | 2,053.3 | +30 | +1.5% | 22,500 |
| 2005/04/25 | 1,916.7 | 2,023.3 | 1,900 | 2,023.3 | +140 | +7.4% | 32,700 |
4901～
4950
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
