タカチホの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,807 | 3,070 | 2,807 | 2,949 | +149 | +5.3% | 4,700 |
| 2024/05/01 | 2,740 | 2,800 | 2,740 | 2,800 | +60 | +2.2% | 2,400 |
| 2024/04/30 | 2,700 | 2,750 | 2,699 | 2,740 | ±0 | ±0% | 2,200 |
| 2024/04/26 | 2,694 | 2,740 | 2,694 | 2,740 | - | - | 3,200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,699 | 2,699 | 2,695 | 2,695 | -5 | -0.2% | 200 |
| 2024/04/23 | 2,719 | 2,719 | 2,700 | 2,700 | -20 | -0.7% | 500 |
| 2024/04/22 | 2,730 | 2,730 | 2,702 | 2,720 | -19 | -0.7% | 700 |
| 2024/04/19 | 2,690 | 2,739 | 2,607 | 2,739 | +95 | +3.6% | 3,300 |
| 2024/04/18 | 2,740 | 2,740 | 2,626 | 2,644 | -96 | -3.5% | 2,700 |
| 2024/04/17 | 2,700 | 2,740 | 2,700 | 2,740 | +20 | +0.7% | 1,600 |
| 2024/04/16 | 2,641 | 2,720 | 2,600 | 2,720 | +60 | +2.3% | 1,800 |
| 2024/04/15 | 2,600 | 2,680 | 2,551 | 2,660 | +10 | +0.4% | 2,000 |
| 2024/04/12 | 2,585 | 2,650 | 2,535 | 2,650 | +49 | +1.9% | 2,200 |
| 2024/04/11 | 2,600 | 2,644 | 2,594 | 2,601 | -39 | -1.5% | 2,400 |
| 2024/04/10 | 2,412 | 2,721 | 2,412 | 2,640 | +228 | +9.5% | 13,800 |
| 2024/04/09 | 2,399 | 2,500 | 2,399 | 2,412 | +12 | +0.5% | 1,200 |
| 2024/04/08 | 2,400 | 2,400 | 2,360 | 2,400 | -29 | -1.2% | 1,800 |
| 2024/04/05 | 2,400 | 2,440 | 2,399 | 2,429 | -10 | -0.4% | 1,000 |
| 2024/04/04 | 2,410 | 2,439 | 2,410 | 2,439 | -16 | -0.7% | 700 |
| 2024/04/03 | 2,455 | 2,455 | 2,455 | 2,455 | -7 | -0.3% | 500 |
| 2024/04/02 | 2,460 | 2,462 | 2,460 | 2,462 | +2 | +0.1% | 200 |
| 2024/04/01 | 2,500 | 2,540 | 2,460 | 2,460 | -40 | -1.6% | 2,300 |
| 2024/03/29 | 2,540 | 2,540 | 2,500 | 2,500 | ±0 | ±0% | 1,200 |
| 2024/03/28 | 2,544 | 2,544 | 2,470 | 2,500 | -40 | -1.6% | 1,800 |
| 2024/03/27 | 2,520 | 2,550 | 2,520 | 2,540 | -10 | -0.4% | 1,000 |
| 2024/03/26 | 2,596 | 2,596 | 2,520 | 2,550 | ±0 | ±0% | 1,900 |
| 2024/03/25 | 2,497 | 2,550 | 2,497 | 2,550 | - | - | 1,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,500 | 2,500 | 2,498 | 2,498 | -2 | -0.1% | 600 |
| 2024/03/19 | 2,500 | 2,550 | 2,500 | 2,500 | -1 | ±0% | 1,200 |
| 2024/03/18 | 2,510 | 2,510 | 2,499 | 2,501 | -9 | -0.4% | 1,300 |
| 2024/03/15 | 2,499 | 2,510 | 2,499 | 2,510 | -26 | -1% | 1,500 |
| 2024/03/14 | 2,499 | 2,549 | 2,466 | 2,536 | +59 | +2.4% | 2,000 |
| 2024/03/13 | 2,450 | 2,477 | 2,431 | 2,477 | +1 | ±0% | 1,400 |
| 2024/03/12 | 2,447 | 2,490 | 2,415 | 2,476 | +16 | +0.7% | 2,700 |
| 2024/03/11 | 2,427 | 2,489 | 2,400 | 2,460 | +44 | +1.8% | 3,100 |
| 2024/03/08 | 2,390 | 2,416 | 2,389 | 2,416 | -2 | -0.1% | 1,800 |
| 2024/03/07 | 2,401 | 2,420 | 2,390 | 2,418 | +18 | +0.8% | 900 |
| 2024/03/06 | 2,401 | 2,449 | 2,389 | 2,400 | -14 | -0.6% | 3,000 |
| 2024/03/05 | 2,500 | 2,500 | 2,358 | 2,414 | -104 | -4.1% | 7,200 |
| 2024/03/04 | 2,367 | 2,530 | 2,366 | 2,518 | +140 | +5.9% | 9,900 |
| 2024/03/01 | 2,350 | 2,388 | 2,350 | 2,378 | +8 | +0.3% | 1,800 |
| 2024/02/29 | 2,333 | 2,400 | 2,315 | 2,370 | +50 | +2.2% | 2,300 |
| 2024/02/28 | 2,312 | 2,370 | 2,312 | 2,320 | +5 | +0.2% | 2,600 |
| 2024/02/27 | 2,331 | 2,331 | 2,315 | 2,315 | -15 | -0.6% | 900 |
| 2024/02/26 | 2,350 | 2,351 | 2,312 | 2,330 | +20 | +0.9% | 1,400 |
| 2024/02/22 | 2,307 | 2,310 | 2,300 | 2,310 | -22 | -0.9% | 1,200 |
| 2024/02/21 | 2,302 | 2,342 | 2,302 | 2,332 | +32 | +1.4% | 700 |
| 2024/02/20 | 2,322 | 2,348 | 2,280 | 2,300 | +28 | +1.2% | 1,700 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「タカチホ」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 |
|---|---|---|---|---|---|---|---|---|
| タカチホ | 294,900円 | +7.7% | +20.8% | 1.36% | 6.77倍 | 1.13倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| のむら産 | 159,800円 | +5.0% | -11.7% | 2.82% | 8.59倍 | 1.29倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| ムラキ | 149,600円 | +0.3% | -3.2% | 1.67% | 11.80倍 | 0.81倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
