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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,081 | 2,081 | 2,045 | 2,065 | -6 | -0.3% | 1,700 |
2023/10/02 | 2,070 | 2,089 | 2,070 | 2,071 | +1 | ±0% | 700 |
2023/09/29 | 2,049 | 2,070 | 2,049 | 2,070 | +21 | +1% | 1,300 |
2023/09/28 | 2,039 | 2,049 | 2,002 | 2,049 | +10 | +0.5% | 1,000 |
2023/09/27 | 2,010 | 2,039 | 2,010 | 2,039 | +29 | +1.4% | 300 |
2023/09/26 | 2,035 | 2,048 | 2,010 | 2,010 | -27 | -1.3% | 1,700 |
2023/09/25 | 1,961 | 2,037 | 1,961 | 2,037 | +27 | +1.3% | 1,800 |
2023/09/22 | 2,010 | 2,010 | 2,010 | 2,010 | +10 | +0.5% | 200 |
2023/09/21 | 2,020 | 2,020 | 1,990 | 2,000 | -46 | -2.2% | 1,600 |
2023/09/20 | 2,009 | 2,046 | 2,001 | 2,046 | -13 | -0.6% | 700 |
2023/09/19 | 2,011 | 2,059 | 2,010 | 2,059 | +37 | +1.8% | 500 |
2023/09/15 | 2,020 | 2,022 | 1,986 | 2,022 | +6 | +0.3% | 2,000 |
2023/09/14 | 2,002 | 2,020 | 2,002 | 2,016 | +19 | +1% | 400 |
2023/09/13 | 1,996 | 1,997 | 1,996 | 1,997 | -1 | -0.1% | 500 |
2023/09/12 | 2,000 | 2,013 | 1,958 | 1,998 | -2 | -0.1% | 3,900 |
2023/09/11 | 2,012 | 2,012 | 1,990 | 2,000 | ±0 | ±0% | 1,500 |
2023/09/08 | 2,000 | 2,050 | 1,990 | 2,000 | -50 | -2.4% | 3,300 |
2023/09/07 | 2,010 | 2,050 | 2,002 | 2,050 | +50 | +2.5% | 2,200 |
2023/09/06 | 1,993 | 2,000 | 1,993 | 2,000 | -14 | -0.7% | 1,100 |
2023/09/05 | 2,021 | 2,021 | 1,971 | 2,014 | -7 | -0.3% | 2,500 |
2023/09/04 | 2,050 | 2,050 | 2,021 | 2,021 | -28 | -1.4% | 200 |
2023/09/01 | 2,061 | 2,061 | 2,030 | 2,049 | -14 | -0.7% | 2,300 |
2023/08/31 | 2,058 | 2,065 | 2,022 | 2,063 | +13 | +0.6% | 1,900 |
2023/08/30 | 2,051 | 2,051 | 2,050 | 2,050 | ±0 | ±0% | 1,000 |
2023/08/29 | 2,040 | 2,050 | 2,030 | 2,050 | +10 | +0.5% | 1,100 |
2023/08/28 | 2,040 | 2,060 | 2,040 | 2,040 | +7 | +0.3% | 1,400 |
2023/08/25 | 2,000 | 2,050 | 2,000 | 2,033 | +18 | +0.9% | 700 |
2023/08/24 | 2,000 | 2,015 | 2,000 | 2,015 | -5 | -0.2% | 1,000 |
2023/08/23 | 1,980 | 2,048 | 1,980 | 2,020 | +60 | +3.1% | 1,700 |
2023/08/22 | 1,998 | 2,005 | 1,955 | 1,960 | -38 | -1.9% | 2,200 |
2023/08/21 | 1,951 | 2,010 | 1,951 | 1,998 | +38 | +1.9% | 1,500 |
2023/08/18 | 2,092 | 2,092 | 1,960 | 1,960 | -40 | -2% | 2,300 |
2023/08/17 | 2,001 | 2,006 | 1,953 | 2,000 | -4 | -0.2% | 3,000 |
2023/08/16 | 2,145 | 2,145 | 1,990 | 2,004 | -91 | -4.3% | 9,900 |
2023/08/15 | 2,072 | 2,095 | 2,046 | 2,095 | -122 | -5.5% | 9,800 |
2023/08/14 | 2,219 | 2,219 | 2,161 | 2,217 | +118 | +5.6% | 16,800 |
2023/08/10 | 2,000 | 2,099 | 2,000 | 2,099 | +117 | +5.9% | 5,800 |
2023/08/09 | 1,980 | 1,999 | 1,980 | 1,982 | +3 | +0.2% | 500 |
2023/08/08 | 1,950 | 1,979 | 1,945 | 1,979 | ±0 | ±0% | 800 |
2023/08/07 | 1,950 | 1,980 | 1,900 | 1,979 | +28 | +1.4% | 2,700 |
2023/08/04 | 1,980 | 1,980 | 1,951 | 1,951 | +6 | +0.3% | 800 |
2023/08/03 | 1,952 | 1,981 | 1,902 | 1,945 | -7 | -0.4% | 2,800 |
2023/08/02 | 1,985 | 1,994 | 1,952 | 1,952 | -8 | -0.4% | 2,300 |
2023/08/01 | 1,951 | 1,969 | 1,951 | 1,960 | +18 | +0.9% | 1,000 |
2023/07/31 | 1,940 | 1,942 | 1,940 | 1,942 | +21 | +1.1% | 900 |
2023/07/28 | 1,968 | 1,985 | 1,910 | 1,921 | -68 | -3.4% | 4,100 |
2023/07/27 | 1,989 | 1,990 | 1,966 | 1,989 | -6 | -0.3% | 1,600 |
2023/07/26 | 1,995 | 1,999 | 1,995 | 1,995 | +24 | +1.2% | 400 |
2023/07/25 | 2,013 | 2,013 | 1,971 | 1,971 | -14 | -0.7% | 700 |
2023/07/24 | 2,007 | 2,007 | 1,972 | 1,985 | -1 | -0.1% | 1,600 |
151~
200
件表示中 / 3457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 | 385,000円 | +2.3% | +1.6% | 1.30% | 7.85倍 | 1.36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 |
ダイワ通信 | 107,000円 | +5.0% | +5.7% | 1.40% | 11.23倍 | 1.08倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
川 辺 | 151,800円 | +4.9% | +7.9% | 3.29% | 9.79倍 | 0.40倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
ミクリード | 42,200円 | +10.3% | +4.0% | 1.64% | 12.37倍 | 2.35倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
コ パ | 90,800円 | +15.7% | - | 0.00% | 2670.59倍 | 1.82倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
市場注目の銘柄
チャート関連のコラム