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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 100 |
| 2026/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/14 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 200 |
| 2026/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/10 | 3,590 | 3,590 | 3,580 | 3,580 | -60 | -1.6% | 300 |
| 2026/04/09 | 3,640 | 3,640 | 3,640 | 3,640 | -40 | -1.1% | 200 |
| 2026/04/08 | 3,520 | 3,680 | 3,475 | 3,680 | +175 | +5% | 1,900 |
| 2026/04/07 | 3,455 | 3,505 | 3,430 | 3,505 | +120 | +3.5% | 600 |
| 2026/04/06 | 3,255 | 3,400 | 3,255 | 3,385 | +130 | +4% | 1,800 |
| 2026/04/03 | 3,185 | 3,255 | 3,160 | 3,255 | +70 | +2.2% | 4,100 |
| 2026/04/02 | 3,280 | 3,280 | 3,180 | 3,185 | -115 | -3.5% | 2,600 |
| 2026/04/01 | 3,360 | 3,360 | 3,260 | 3,300 | +10 | +0.3% | 4,500 |
| 2026/03/31 | 3,600 | 3,600 | 3,240 | 3,290 | -310 | -8.6% | 9,400 |
| 2026/03/30 | 3,705 | 3,705 | 3,600 | 3,600 | -245 | -6.4% | 500 |
| 2026/03/27 | 3,845 | 3,845 | 3,830 | 3,845 | +45 | +1.2% | 600 |
| 2026/03/26 | 3,780 | 3,800 | 3,780 | 3,800 | +30 | +0.8% | 300 |
| 2026/03/25 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2026/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/23 | 3,755 | 3,755 | 3,750 | 3,750 | - | - | 400 |
| 2026/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/18 | 3,750 | 3,750 | 3,750 | 3,750 | +70 | +1.9% | 100 |
| 2026/03/17 | 3,700 | 3,700 | 3,680 | 3,680 | -30 | -0.8% | 500 |
| 2026/03/16 | 3,710 | 3,710 | 3,710 | 3,710 | +5 | +0.1% | 100 |
| 2026/03/13 | 3,785 | 3,785 | 3,705 | 3,705 | -65 | -1.7% | 300 |
| 2026/03/12 | 3,730 | 3,770 | 3,705 | 3,770 | +70 | +1.9% | 600 |
| 2026/03/11 | 3,700 | 3,700 | 3,700 | 3,700 | -70 | -1.9% | 100 |
| 2026/03/10 | 3,840 | 3,840 | 3,770 | 3,770 | +145 | +4% | 400 |
| 2026/03/09 | 3,695 | 3,695 | 3,625 | 3,625 | -110 | -2.9% | 700 |
| 2026/03/06 | 3,735 | 3,735 | 3,735 | 3,735 | -10 | -0.3% | 100 |
| 2026/03/05 | 3,770 | 3,770 | 3,745 | 3,745 | -55 | -1.4% | 300 |
| 2026/03/04 | 3,850 | 3,850 | 3,800 | 3,800 | -50 | -1.3% | 700 |
| 2026/03/03 | 3,865 | 3,865 | 3,850 | 3,850 | -85 | -2.2% | 200 |
| 2026/03/02 | 3,935 | 3,935 | 3,935 | 3,935 | +70 | +1.8% | 100 |
| 2026/02/27 | 3,940 | 3,980 | 3,850 | 3,865 | -75 | -1.9% | 800 |
| 2026/02/26 | 3,940 | 3,940 | 3,940 | 3,940 | +40 | +1% | 100 |
| 2026/02/25 | 3,900 | 3,900 | 3,900 | 3,900 | +60 | +1.6% | 1,100 |
| 2026/02/24 | 3,840 | 3,865 | 3,840 | 3,840 | ±0 | ±0% | 1,700 |
| 2026/02/20 | 3,840 | 3,880 | 3,840 | 3,840 | -15 | -0.4% | 500 |
| 2026/02/19 | 3,845 | 3,855 | 3,845 | 3,855 | +10 | +0.3% | 300 |
| 2026/02/18 | 3,850 | 3,850 | 3,845 | 3,845 | -5 | -0.1% | 200 |
| 2026/02/17 | 3,960 | 3,960 | 3,830 | 3,850 | -70 | -1.8% | 700 |
| 2026/02/16 | 3,880 | 3,925 | 3,840 | 3,920 | +95 | +2.5% | 1,200 |
| 2026/02/13 | 4,330 | 4,330 | 3,815 | 3,825 | -575 | -13.1% | 5,900 |
| 2026/02/12 | 3,825 | 4,480 | 3,825 | 4,400 | +575 | +15% | 7,600 |
| 2026/02/10 | 3,820 | 3,825 | 3,820 | 3,825 | +15 | +0.4% | 200 |
| 2026/02/09 | 3,755 | 3,835 | 3,755 | 3,810 | -15 | -0.4% | 600 |
| 2026/02/06 | 3,795 | 3,890 | 3,725 | 3,825 | +75 | +2% | 1,200 |
| 2026/02/05 | 3,695 | 3,750 | 3,695 | 3,750 | +60 | +1.6% | 1,100 |
| 2026/02/04 | 3,695 | 3,695 | 3,690 | 3,690 | +25 | +0.7% | 800 |
| 2026/02/03 | 3,665 | 3,665 | 3,665 | 3,665 | +10 | +0.3% | 100 |
101～
150
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
