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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 200 |
| 2026/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/29 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 300 |
| 2026/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/24 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 200 |
| 2026/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/22 | 3,350 | 3,350 | 3,310 | 3,310 | -65 | -1.9% | 300 |
| 2026/06/19 | 3,375 | 3,375 | 3,375 | 3,375 | - | - | 400 |
| 2026/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/17 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 200 |
| 2026/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/12 | 3,380 | 3,380 | 3,365 | 3,370 | +60 | +1.8% | 800 |
| 2026/06/11 | 3,310 | 3,310 | 3,310 | 3,310 | - | - | 100 |
| 2026/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/09 | 3,310 | 3,310 | 3,310 | 3,310 | +70 | +2.2% | 100 |
| 2026/06/08 | 3,275 | 3,275 | 3,240 | 3,240 | -35 | -1.1% | 200 |
| 2026/06/05 | 3,275 | 3,275 | 3,275 | 3,275 | ±0 | ±0% | 400 |
| 2026/06/04 | 3,275 | 3,275 | 3,275 | 3,275 | -10 | -0.3% | 100 |
| 2026/06/03 | 3,285 | 3,285 | 3,285 | 3,285 | - | - | 100 |
| 2026/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/01 | 3,350 | 3,350 | 3,350 | 3,350 | +70 | +2.1% | 1,300 |
| 2026/05/29 | 3,280 | 3,280 | 3,280 | 3,280 | - | - | 100 |
| 2026/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/27 | 3,390 | 3,390 | 3,320 | 3,320 | -70 | -2.1% | 200 |
| 2026/05/26 | 3,400 | 3,400 | 3,390 | 3,390 | -10 | -0.3% | 300 |
| 2026/05/25 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 200 |
| 2026/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/21 | 3,330 | 3,390 | 3,330 | 3,390 | +60 | +1.8% | 800 |
| 2026/05/20 | 3,300 | 3,330 | 3,300 | 3,330 | ±0 | ±0% | 300 |
| 2026/05/19 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2026/05/18 | 3,330 | 3,330 | 3,330 | 3,330 | -70 | -2.1% | 100 |
| 2026/05/15 | 3,315 | 3,400 | 3,315 | 3,400 | +15 | +0.4% | 300 |
| 2026/05/14 | 3,285 | 3,385 | 3,285 | 3,385 | +75 | +2.3% | 2,100 |
| 2026/05/13 | 3,505 | 3,505 | 3,310 | 3,310 | - | - | 1,100 |
| 2026/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/11 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 600 |
| 2026/05/08 | 3,450 | 3,450 | 3,450 | 3,450 | -30 | -0.9% | 200 |
| 2026/05/07 | 3,420 | 3,480 | 3,420 | 3,480 | - | - | 200 |
| 2026/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/27 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 100 |
| 2026/04/24 | 3,430 | 3,430 | 3,340 | 3,350 | -10 | -0.3% | 1,100 |
| 2026/04/23 | 3,360 | 3,360 | 3,360 | 3,360 | +15 | +0.4% | 100 |
| 2026/04/22 | 3,340 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 200 |
| 2026/04/21 | 3,330 | 3,340 | 3,330 | 3,340 | -60 | -1.8% | 400 |
| 2026/04/20 | 3,475 | 3,475 | 3,400 | 3,400 | -5 | -0.1% | 400 |
| 2026/04/17 | 3,510 | 3,510 | 3,405 | 3,405 | -105 | -3% | 600 |
51～
100
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
