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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,765 | 3,790 | 3,765 | 3,790 | -5 | -0.1% | 400 |
| 2025/09/11 | 3,790 | 3,800 | 3,730 | 3,795 | +5 | +0.1% | 900 |
| 2025/09/10 | 3,730 | 3,790 | 3,725 | 3,790 | +85 | +2.3% | 1,800 |
| 2025/09/09 | 3,750 | 3,750 | 3,705 | 3,705 | -45 | -1.2% | 600 |
| 2025/09/08 | 3,760 | 3,795 | 3,750 | 3,750 | -30 | -0.8% | 1,000 |
| 2025/09/05 | 3,795 | 3,795 | 3,755 | 3,780 | +30 | +0.8% | 1,200 |
| 2025/09/04 | 3,755 | 3,760 | 3,750 | 3,750 | ±0 | ±0% | 600 |
| 2025/09/03 | 3,755 | 3,755 | 3,705 | 3,750 | -30 | -0.8% | 1,800 |
| 2025/09/02 | 3,700 | 3,780 | 3,700 | 3,780 | +80 | +2.2% | 300 |
| 2025/09/01 | 3,820 | 3,820 | 3,700 | 3,700 | -120 | -3.1% | 3,500 |
| 2025/08/29 | 3,855 | 3,855 | 3,820 | 3,820 | -35 | -0.9% | 1,600 |
| 2025/08/28 | 3,935 | 3,935 | 3,850 | 3,855 | -60 | -1.5% | 700 |
| 2025/08/27 | 3,830 | 3,915 | 3,810 | 3,915 | +80 | +2.1% | 700 |
| 2025/08/26 | 3,835 | 3,840 | 3,835 | 3,835 | ±0 | ±0% | 400 |
| 2025/08/25 | 3,820 | 3,835 | 3,820 | 3,835 | -20 | -0.5% | 300 |
| 2025/08/22 | 3,910 | 3,910 | 3,855 | 3,855 | -55 | -1.4% | 700 |
| 2025/08/21 | 3,935 | 3,935 | 3,910 | 3,910 | +45 | +1.2% | 200 |
| 2025/08/20 | 3,865 | 3,865 | 3,840 | 3,865 | -15 | -0.4% | 1,800 |
| 2025/08/19 | 3,880 | 3,890 | 3,850 | 3,880 | ±0 | ±0% | 1,700 |
| 2025/08/18 | 3,955 | 3,955 | 3,865 | 3,880 | -75 | -1.9% | 1,500 |
| 2025/08/15 | 3,845 | 3,955 | 3,845 | 3,955 | +105 | +2.7% | 2,500 |
| 2025/08/14 | 4,085 | 4,085 | 3,850 | 3,850 | -280 | -6.8% | 6,500 |
| 2025/08/13 | 3,985 | 4,350 | 3,915 | 4,130 | +165 | +4.2% | 12,600 |
| 2025/08/12 | 3,985 | 3,985 | 3,965 | 3,965 | +90 | +2.3% | 800 |
| 2025/08/08 | 3,770 | 3,875 | 3,770 | 3,875 | +95 | +2.5% | 1,200 |
| 2025/08/07 | 3,715 | 3,780 | 3,715 | 3,780 | +50 | +1.3% | 500 |
| 2025/08/06 | 3,735 | 3,775 | 3,730 | 3,730 | -30 | -0.8% | 400 |
| 2025/08/05 | 3,760 | 3,765 | 3,755 | 3,760 | -5 | -0.1% | 2,000 |
| 2025/08/04 | 3,720 | 3,765 | 3,700 | 3,765 | -95 | -2.5% | 1,900 |
| 2025/08/01 | 3,890 | 3,930 | 3,860 | 3,860 | -30 | -0.8% | 600 |
| 2025/07/31 | 3,820 | 3,890 | 3,820 | 3,890 | +70 | +1.8% | 400 |
| 2025/07/30 | 3,690 | 3,830 | 3,690 | 3,820 | +130 | +3.5% | 1,600 |
| 2025/07/29 | 3,705 | 3,720 | 3,690 | 3,690 | -55 | -1.5% | 500 |
| 2025/07/28 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 100 |
| 2025/07/25 | 3,780 | 3,780 | 3,745 | 3,745 | -30 | -0.8% | 800 |
| 2025/07/24 | 3,760 | 3,775 | 3,760 | 3,775 | +15 | +0.4% | 500 |
| 2025/07/23 | 3,700 | 3,980 | 3,700 | 3,760 | +60 | +1.6% | 3,600 |
| 2025/07/22 | 3,700 | 3,750 | 3,680 | 3,700 | ±0 | ±0% | 700 |
| 2025/07/18 | 3,700 | 3,700 | 3,700 | 3,700 | +70 | +1.9% | 100 |
| 2025/07/17 | 3,680 | 3,680 | 3,610 | 3,630 | -50 | -1.4% | 400 |
| 2025/07/16 | 3,635 | 3,740 | 3,600 | 3,680 | +30 | +0.8% | 3,100 |
| 2025/07/15 | 3,600 | 3,790 | 3,600 | 3,650 | +50 | +1.4% | 2,500 |
| 2025/07/14 | 3,605 | 3,675 | 3,550 | 3,600 | -60 | -1.6% | 2,000 |
| 2025/07/11 | 3,660 | 3,660 | 3,590 | 3,660 | ±0 | ±0% | 500 |
| 2025/07/10 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 200 |
| 2025/07/09 | 3,730 | 3,730 | 3,635 | 3,660 | -140 | -3.7% | 2,000 |
| 2025/07/08 | 3,815 | 3,815 | 3,795 | 3,800 | -15 | -0.4% | 600 |
| 2025/07/07 | 3,900 | 3,935 | 3,815 | 3,815 | -25 | -0.7% | 1,600 |
| 2025/07/04 | 3,785 | 3,840 | 3,785 | 3,840 | +60 | +1.6% | 400 |
| 2025/07/03 | 3,740 | 3,965 | 3,740 | 3,780 | +50 | +1.3% | 2,200 |
1～
50
件表示中 / 3783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 | 379,000円 | +7.8% | +3.2% | 2.11% | 8.42倍 | 1.18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 |
| テーオーＨＤ | 32,300円 | +10.4% | +207.7% | 0.15% | 11.50倍 | 4.49倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| 東邦レマック | 55,200円 | +21.8% | +56.9% | 2.07% | 21.60倍 | 0.61倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| ダイワ通信 | 100,900円 | - | - | 0.00% | - | 1.20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 |
| ピーバン | 54,100円 | +10.3% | +0.6% | 1.85% | 22.49倍 | 1.84倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
市場注目の銘柄
チャート関連のコラム
