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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,744 | 1,744 | 1,713 | 1,723 | -21 | -1.2% | 2,000 |
| 2023/03/14 | 1,714 | 1,744 | 1,705 | 1,744 | +37 | +2.2% | 2,200 |
| 2023/03/13 | 1,737 | 1,743 | 1,668 | 1,707 | -31 | -1.8% | 3,700 |
| 2023/03/10 | 1,753 | 1,765 | 1,738 | 1,738 | -33 | -1.9% | 3,600 |
| 2023/03/09 | 1,764 | 1,771 | 1,742 | 1,771 | +22 | +1.3% | 4,700 |
| 2023/03/08 | 1,735 | 1,749 | 1,730 | 1,749 | +5 | +0.3% | 1,900 |
| 2023/03/07 | 1,734 | 1,754 | 1,725 | 1,744 | +10 | +0.6% | 3,700 |
| 2023/03/06 | 1,766 | 1,766 | 1,731 | 1,734 | +8 | +0.5% | 3,000 |
| 2023/03/03 | 1,722 | 1,750 | 1,722 | 1,726 | +7 | +0.4% | 2,100 |
| 2023/03/02 | 1,722 | 1,732 | 1,710 | 1,719 | -3 | -0.2% | 2,300 |
| 2023/03/01 | 1,732 | 1,742 | 1,720 | 1,722 | -36 | -2% | 5,900 |
| 2023/02/28 | 1,750 | 1,778 | 1,746 | 1,758 | -20 | -1.1% | 3,900 |
| 2023/02/27 | 1,745 | 1,778 | 1,740 | 1,778 | +34 | +1.9% | 2,300 |
| 2023/02/24 | 1,752 | 1,763 | 1,732 | 1,744 | -20 | -1.1% | 2,600 |
| 2023/02/22 | 1,760 | 1,800 | 1,760 | 1,764 | -10 | -0.6% | 3,500 |
| 2023/02/21 | 1,787 | 1,799 | 1,773 | 1,774 | -20 | -1.1% | 4,300 |
| 2023/02/20 | 1,861 | 1,864 | 1,786 | 1,794 | -43 | -2.3% | 10,700 |
| 2023/02/17 | 1,836 | 1,880 | 1,801 | 1,837 | -1 | -0.1% | 15,900 |
| 2023/02/16 | 1,764 | 1,840 | 1,723 | 1,838 | +159 | +9.5% | 25,100 |
| 2023/02/15 | 1,689 | 1,689 | 1,615 | 1,679 | -10 | -0.6% | 10,400 |
| 2023/02/14 | 1,760 | 1,760 | 1,675 | 1,689 | -81 | -4.6% | 11,700 |
| 2023/02/13 | 1,825 | 1,829 | 1,728 | 1,770 | -127 | -6.7% | 36,100 |
| 2023/02/10 | 1,824 | 1,897 | 1,810 | 1,897 | +77 | +4.2% | 10,200 |
| 2023/02/09 | 1,818 | 1,829 | 1,817 | 1,820 | +9 | +0.5% | 2,200 |
| 2023/02/08 | 1,812 | 1,813 | 1,775 | 1,811 | -1 | -0.1% | 4,500 |
| 2023/02/07 | 1,800 | 1,812 | 1,800 | 1,812 | +12 | +0.7% | 2,000 |
| 2023/02/06 | 1,800 | 1,800 | 1,788 | 1,800 | +2 | +0.1% | 700 |
| 2023/02/03 | 1,748 | 1,798 | 1,747 | 1,798 | +76 | +4.4% | 5,500 |
| 2023/02/02 | 1,738 | 1,743 | 1,720 | 1,722 | -13 | -0.7% | 900 |
| 2023/02/01 | 1,720 | 1,735 | 1,718 | 1,735 | +8 | +0.5% | 1,500 |
| 2023/01/31 | 1,758 | 1,758 | 1,711 | 1,727 | -23 | -1.3% | 3,000 |
| 2023/01/30 | 1,779 | 1,779 | 1,750 | 1,750 | -20 | -1.1% | 1,200 |
| 2023/01/27 | 1,794 | 1,794 | 1,744 | 1,770 | -9 | -0.5% | 3,000 |
| 2023/01/26 | 1,799 | 1,799 | 1,770 | 1,779 | +9 | +0.5% | 2,300 |
| 2023/01/25 | 1,752 | 1,770 | 1,750 | 1,770 | -20 | -1.1% | 3,200 |
| 2023/01/24 | 1,750 | 1,790 | 1,750 | 1,790 | +45 | +2.6% | 2,000 |
| 2023/01/23 | 1,747 | 1,762 | 1,707 | 1,745 | -4 | -0.2% | 5,100 |
| 2023/01/20 | 1,701 | 1,749 | 1,701 | 1,749 | +48 | +2.8% | 400 |
| 2023/01/19 | 1,700 | 1,701 | 1,700 | 1,701 | -14 | -0.8% | 200 |
| 2023/01/18 | 1,715 | 1,715 | 1,705 | 1,715 | ±0 | ±0% | 700 |
| 2023/01/17 | 1,704 | 1,715 | 1,704 | 1,715 | +1 | +0.1% | 700 |
| 2023/01/16 | 1,715 | 1,725 | 1,714 | 1,714 | -26 | -1.5% | 1,200 |
| 2023/01/13 | 1,741 | 1,741 | 1,740 | 1,740 | -17 | -1% | 200 |
| 2023/01/12 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 200 |
| 2023/01/11 | 1,744 | 1,757 | 1,707 | 1,757 | -1 | -0.1% | 2,200 |
| 2023/01/10 | 1,721 | 1,758 | 1,697 | 1,758 | +66 | +3.9% | 8,000 |
| 2023/01/06 | 1,679 | 1,692 | 1,679 | 1,692 | +13 | +0.8% | 600 |
| 2023/01/05 | 1,640 | 1,680 | 1,630 | 1,679 | -1 | -0.1% | 3,100 |
| 2023/01/04 | 1,655 | 1,680 | 1,647 | 1,680 | +25 | +1.5% | 1,200 |
| 2022/12/30 | 1,660 | 1,675 | 1,628 | 1,655 | +34 | +2.1% | 2,900 |
551～
600
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 | 409,500円 | +7.8% | +3.2% | 1.95% | 9.05倍 | 1.26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 | 32,000円 | +3.9% | +26.7% | 0.00% | 13.67倍 | 3.96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 | 23,800円 | +0.6% | +88.8% | 2.10% | 13.82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
