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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,351 | 1,359 | 1,351 | 1,359 | +8 | +0.6% | 400 |
| 2022/08/01 | 1,352 | 1,352 | 1,351 | 1,351 | +26 | +2% | 500 |
| 2022/07/29 | 1,326 | 1,326 | 1,325 | 1,325 | -6 | -0.5% | 1,100 |
| 2022/07/28 | 1,328 | 1,350 | 1,328 | 1,331 | -19 | -1.4% | 1,800 |
| 2022/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2022/07/26 | 1,351 | 1,351 | 1,350 | 1,350 | +26 | +2% | 800 |
| 2022/07/25 | 1,314 | 1,324 | 1,314 | 1,324 | +2 | +0.2% | 400 |
| 2022/07/22 | 1,322 | 1,322 | 1,300 | 1,322 | - | - | 2,000 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 1,305 | 1,322 | 1,305 | 1,322 | - | - | 300 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,322 | 1,322 | 1,322 | 1,322 | -3 | -0.2% | 200 |
| 2022/07/13 | 1,355 | 1,355 | 1,325 | 1,325 | - | - | 200 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,358 | 1,358 | 1,358 | 1,358 | - | - | 100 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,307 | 1,358 | 1,307 | 1,358 | +45 | +3.4% | 500 |
| 2022/07/04 | 1,323 | 1,323 | 1,301 | 1,313 | -40 | -3% | 900 |
| 2022/07/01 | 1,353 | 1,353 | 1,353 | 1,353 | - | - | 100 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,325 | 1,325 | 1,325 | 1,325 | -30 | -2.2% | 100 |
| 2022/06/28 | 1,335 | 1,355 | 1,310 | 1,355 | +20 | +1.5% | 500 |
| 2022/06/27 | 1,335 | 1,335 | 1,335 | 1,335 | +5 | +0.4% | 300 |
| 2022/06/24 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 500 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,326 | 1,340 | 1,326 | 1,340 | ±0 | ±0% | 300 |
| 2022/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 1,100 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,370 | 1,397 | 1,345 | 1,345 | -62 | -4.4% | 3,900 |
| 2022/06/10 | 1,400 | 1,407 | 1,400 | 1,407 | +36 | +2.6% | 900 |
| 2022/06/09 | 1,350 | 1,392 | 1,350 | 1,371 | +31 | +2.3% | 2,800 |
| 2022/06/08 | 1,324 | 1,350 | 1,320 | 1,340 | +5 | +0.4% | 3,200 |
| 2022/06/07 | 1,331 | 1,335 | 1,331 | 1,335 | +17 | +1.3% | 2,500 |
| 2022/06/06 | 1,309 | 1,318 | 1,292 | 1,318 | +24 | +1.9% | 1,000 |
| 2022/06/03 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 1,800 |
| 2022/06/01 | 1,305 | 1,310 | 1,294 | 1,309 | +15 | +1.2% | 3,700 |
| 2022/05/31 | 1,320 | 1,320 | 1,284 | 1,294 | -33 | -2.5% | 6,600 |
| 2022/05/30 | 1,300 | 1,327 | 1,300 | 1,327 | +32 | +2.5% | 1,400 |
| 2022/05/27 | 1,308 | 1,308 | 1,295 | 1,295 | -5 | -0.4% | 400 |
| 2022/05/26 | 1,290 | 1,300 | 1,289 | 1,300 | +10 | +0.8% | 800 |
701～
750
件表示中 / 3721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 | 404,000円 | +7.8% | +3.2% | 1.98% | 8.93倍 | 1.25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 | 30,100円 | +28.9% | +67.4% | 2.33% | 9.22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 | 32,200円 | +3.9% | +26.7% | 0.00% | 13.75倍 | 3.98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 |
| ピーバン | 56,700円 | +10.3% | +0.6% | 1.76% | 23.53倍 | 1.93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
