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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,000 | 4,000 | 3,900 | 3,900 | -95 | -2.4% | 1,400 |
| 2025/06/12 | 4,010 | 4,010 | 3,995 | 3,995 | -25 | -0.6% | 300 |
| 2025/06/11 | 4,000 | 4,030 | 4,000 | 4,020 | +20 | +0.5% | 600 |
| 2025/06/10 | 3,995 | 4,000 | 3,990 | 4,000 | +25 | +0.6% | 2,200 |
| 2025/06/09 | 4,010 | 4,075 | 3,975 | 3,975 | -30 | -0.7% | 1,200 |
| 2025/06/06 | 3,940 | 4,005 | 3,940 | 4,005 | +70 | +1.8% | 200 |
| 2025/06/05 | 3,920 | 3,950 | 3,920 | 3,935 | +35 | +0.9% | 500 |
| 2025/06/04 | 3,860 | 4,510 | 3,830 | 3,900 | +75 | +2% | 32,200 |
| 2025/06/03 | 3,765 | 3,860 | 3,765 | 3,825 | -10 | -0.3% | 900 |
| 2025/06/02 | 3,850 | 3,850 | 3,825 | 3,835 | -85 | -2.2% | 700 |
| 2025/05/30 | 3,865 | 3,920 | 3,865 | 3,920 | +125 | +3.3% | 1,500 |
| 2025/05/29 | 3,655 | 3,865 | 3,655 | 3,795 | +140 | +3.8% | 3,700 |
| 2025/05/28 | 3,830 | 3,830 | 3,655 | 3,655 | -135 | -3.6% | 3,300 |
| 2025/05/27 | 3,750 | 3,855 | 3,715 | 3,790 | -20 | -0.5% | 8,000 |
| 2025/05/26 | 3,810 | 3,810 | 3,755 | 3,810 | ±0 | ±0% | 1,100 |
| 2025/05/23 | 3,855 | 3,865 | 3,795 | 3,810 | -45 | -1.2% | 1,700 |
| 2025/05/22 | 3,805 | 3,900 | 3,710 | 3,855 | +120 | +3.2% | 3,000 |
| 2025/05/21 | 3,670 | 3,920 | 3,650 | 3,735 | +35 | +0.9% | 14,300 |
| 2025/05/20 | 3,665 | 3,700 | 3,665 | 3,700 | +100 | +2.8% | 700 |
| 2025/05/19 | 3,600 | 3,665 | 3,595 | 3,600 | +5 | +0.1% | 1,600 |
| 2025/05/16 | 3,425 | 4,100 | 3,420 | 3,595 | +155 | +4.5% | 42,900 |
| 2025/05/15 | 3,445 | 3,540 | 3,440 | 3,440 | -50 | -1.4% | 1,400 |
| 2025/05/14 | 3,315 | 3,725 | 3,315 | 3,490 | +135 | +4% | 10,400 |
| 2025/05/13 | 3,370 | 3,535 | 3,340 | 3,355 | ±0 | ±0% | 5,700 |
| 2025/05/12 | 3,310 | 3,355 | 3,310 | 3,355 | +55 | +1.7% | 1,100 |
| 2025/05/09 | 3,240 | 3,320 | 3,240 | 3,300 | +65 | +2% | 1,700 |
| 2025/05/08 | 3,275 | 3,285 | 3,235 | 3,235 | -55 | -1.7% | 1,300 |
| 2025/05/07 | 3,240 | 3,290 | 3,210 | 3,290 | +110 | +3.5% | 2,500 |
| 2025/05/02 | 3,080 | 3,180 | 3,080 | 3,180 | +115 | +3.8% | 2,400 |
| 2025/05/01 | 3,070 | 3,410 | 3,005 | 3,065 | -25 | -0.8% | 31,200 |
| 2025/04/30 | 3,070 | 3,090 | 3,045 | 3,090 | +10 | +0.3% | 1,600 |
| 2025/04/28 | 3,155 | 3,155 | 3,065 | 3,080 | +55 | +1.8% | 2,500 |
| 2025/04/25 | 3,030 | 3,060 | 3,025 | 3,025 | +34 | +1.1% | 900 |
| 2025/04/24 | 3,005 | 3,075 | 2,991 | 2,991 | +5 | +0.2% | 2,000 |
| 2025/04/23 | 2,994 | 3,300 | 2,900 | 2,986 | -49 | -1.6% | 30,600 |
| 2025/04/22 | 2,985 | 3,050 | 2,975 | 3,035 | +10 | +0.3% | 2,600 |
| 2025/04/21 | 3,020 | 3,095 | 3,020 | 3,025 | +39 | +1.3% | 2,500 |
| 2025/04/18 | 2,904 | 2,986 | 2,888 | 2,986 | +66 | +2.3% | 3,400 |
| 2025/04/17 | 3,085 | 3,085 | 2,881 | 2,920 | -80 | -2.7% | 6,400 |
| 2025/04/16 | 3,440 | 3,870 | 2,960 | 3,000 | -370 | -11% | 87,300 |
| 2025/04/15 | 3,100 | 3,725 | 3,000 | 3,370 | +255 | +8.2% | 42,800 |
| 2025/04/14 | 2,936 | 3,170 | 2,857 | 3,115 | +429 | +16% | 9,700 |
| 2025/04/11 | 2,730 | 2,750 | 2,680 | 2,686 | -44 | -1.6% | 500 |
| 2025/04/10 | 2,700 | 2,730 | 2,696 | 2,730 | +53 | +2% | 1,000 |
| 2025/04/09 | 2,598 | 2,677 | 2,548 | 2,677 | +80 | +3.1% | 1,800 |
| 2025/04/08 | 2,588 | 2,597 | 2,588 | 2,597 | +64 | +2.5% | 400 |
| 2025/04/07 | 2,598 | 2,716 | 2,521 | 2,533 | -265 | -9.5% | 3,700 |
| 2025/04/04 | 2,952 | 2,952 | 2,780 | 2,798 | -173 | -5.8% | 2,600 |
| 2025/04/03 | 2,837 | 2,976 | 2,830 | 2,971 | +34 | +1.2% | 1,800 |
| 2025/04/02 | 2,931 | 2,955 | 2,931 | 2,937 | -56 | -1.9% | 1,000 |
1～
50
件表示中 / 3720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 | 390,000円 | +7.8% | +3.2% | 2.05% | 8.62倍 | 1.20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 |
| ハイパー | 30,000円 | +28.9% | +67.4% | 2.33% | 9.19倍 | 1.01倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ミクリード | 44,700円 | +9.2% | +3.2% | 1.81% | 11.12倍 | 2.12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 |
| テーオーＨＤ | 31,700円 | +3.9% | +26.7% | 0.00% | 13.54倍 | 3.92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 |
| ＹＫＴ | 23,600円 | +0.6% | +88.8% | 2.12% | 13.70倍 | 0.34倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
市場注目の銘柄
チャート関連のコラム
