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 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 3,650 | 3,690 | 3,610 | 3,610 | ±0 | ±0% | 700 |
| 2026/09/10 | 3,610 | 3,610 | 3,610 | 3,610 | -70 | -1.9% | 100 |
| 2026/09/09 | 3,660 | 3,680 | 3,660 | 3,680 | +20 | +0.5% | 300 |
| 2026/09/08 | 3,670 | 3,670 | 3,660 | 3,660 | +60 | +1.7% | 200 |
| 2026/09/07 | 3,640 | 3,640 | 3,600 | 3,600 | - | - | 200 |
| 2026/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/03 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 100 |
| 2026/09/02 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 100 |
| 2026/09/01 | 3,610 | 3,630 | 3,575 | 3,575 | -5 | -0.1% | 1,200 |
| 2026/08/31 | 3,580 | 3,580 | 3,580 | 3,580 | -10 | -0.3% | 100 |
| 2026/08/28 | 3,590 | 3,590 | 3,590 | 3,590 | -20 | -0.6% | 100 |
| 2026/08/27 | 3,550 | 3,610 | 3,550 | 3,610 | +60 | +1.7% | 800 |
| 2026/08/26 | 3,520 | 3,550 | 3,520 | 3,550 | +75 | +2.2% | 300 |
| 2026/08/25 | 3,495 | 3,495 | 3,465 | 3,475 | +25 | +0.7% | 400 |
| 2026/08/24 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2026/08/21 | 3,400 | 3,450 | 3,400 | 3,450 | +45 | +1.3% | 600 |
| 2026/08/20 | 3,500 | 3,500 | 3,405 | 3,405 | -115 | -3.3% | 400 |
| 2026/08/19 | 3,505 | 3,520 | 3,505 | 3,520 | +15 | +0.4% | 200 |
| 2026/08/18 | 3,500 | 3,505 | 3,500 | 3,505 | +5 | +0.1% | 300 |
| 2026/08/17 | 3,585 | 3,585 | 3,500 | 3,500 | -15 | -0.4% | 1,200 |
| 2026/08/14 | 3,510 | 3,580 | 3,510 | 3,515 | -5 | -0.1% | 500 |
| 2026/08/13 | 3,725 | 3,755 | 3,520 | 3,520 | -205 | -5.5% | 1,000 |
| 2026/08/12 | 3,705 | 3,725 | 3,705 | 3,725 | +105 | +2.9% | 200 |
| 2026/08/10 | 3,620 | 3,620 | 3,620 | 3,620 | -30 | -0.8% | 400 |
| 2026/08/07 | 3,690 | 3,690 | 3,650 | 3,650 | +30 | +0.8% | 200 |
| 2026/08/06 | 3,620 | 3,620 | 3,620 | 3,620 | -70 | -1.9% | 100 |
| 2026/08/05 | 3,690 | 3,690 | 3,690 | 3,690 | -40 | -1.1% | 100 |
| 2026/08/04 | 3,725 | 3,730 | 3,725 | 3,730 | -50 | -1.3% | 300 |
| 2026/08/03 | 3,710 | 3,780 | 3,710 | 3,780 | +50 | +1.3% | 200 |
| 2026/07/31 | 3,710 | 3,750 | 3,710 | 3,730 | -10 | -0.3% | 800 |
| 2026/07/30 | 3,805 | 3,805 | 3,715 | 3,740 | +110 | +3% | 900 |
| 2026/07/29 | 3,475 | 3,765 | 3,475 | 3,630 | - | - | 2,800 |
| 2026/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/27 | 3,445 | 3,445 | 3,445 | 3,445 | - | - | 100 |
| 2026/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/22 | 3,375 | 3,375 | 3,375 | 3,375 | -55 | -1.6% | 100 |
| 2026/07/21 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2026/07/17 | 3,430 | 3,430 | 3,430 | 3,430 | - | - | 100 |
| 2026/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/15 | 3,360 | 3,360 | 3,360 | 3,360 | - | - | 100 |
| 2026/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/10 | 3,380 | 3,390 | 3,320 | 3,390 | +10 | +0.3% | 300 |
| 2026/07/09 | 3,380 | 3,380 | 3,380 | 3,380 | -70 | -2% | 100 |
| 2026/07/08 | 3,450 | 3,450 | 3,450 | 3,450 | +25 | +0.7% | 200 |
| 2026/07/07 | 3,400 | 3,425 | 3,400 | 3,425 | +40 | +1.2% | 200 |
| 2026/07/06 | 3,315 | 3,385 | 3,315 | 3,385 | +45 | +1.3% | 200 |
| 2026/07/03 | 3,340 | 3,340 | 3,340 | 3,340 | -70 | -2.1% | 100 |
| 2026/07/02 | 3,410 | 3,410 | 3,410 | 3,410 | +110 | +3.3% | 300 |
1～
50
件表示中 / 4025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 | 361,000円 | -4.0% | +1.0% | 3.05% | 7.33倍 | 0.99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 |
| ミクリード | 44,800円 | +10.8% | +9.8% | 2.03% | 9.97倍 | 1.84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 |
| 太洋物 | 120,400円 | +27.4% | +31.8% | 0.00% | 16.22倍 | 2.73倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| 川 辺 | 137,700円 | +0.6% | +9.0% | 3.63% | 10.93倍 | 0.34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 |
| ＴＲＵＣＫＯＮＥ | 98,500円 | -5.9% | -5.9% | 1.12% | 7.16倍 | 1.34倍 |
|
中古トラックの買い取り業。オークション、国内運送業者や海外へ販売。運送事業も展開 |
市場注目の銘柄
チャート関連のコラム
