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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 1,521 | 1,529 | 1,520 | 1,529 | +9 | +0.6% | 14,400 |
2019/07/30 | 1,517 | 1,520 | 1,503 | 1,520 | +3 | +0.2% | 1,000 |
2019/07/29 | 1,510 | 1,517 | 1,510 | 1,517 | +17 | +1.1% | 1,500 |
2019/07/26 | 1,513 | 1,513 | 1,490 | 1,500 | -13 | -0.9% | 2,300 |
2019/07/25 | 1,520 | 1,530 | 1,513 | 1,513 | -47 | -3% | 2,100 |
2019/07/24 | 1,510 | 1,560 | 1,510 | 1,560 | +50 | +3.3% | 2,500 |
2019/07/23 | 1,511 | 1,517 | 1,510 | 1,510 | -6 | -0.4% | 1,400 |
2019/07/22 | 1,526 | 1,526 | 1,514 | 1,516 | -24 | -1.6% | 1,900 |
2019/07/19 | 1,554 | 1,554 | 1,540 | 1,540 | -14 | -0.9% | 1,300 |
2019/07/18 | 1,554 | 1,554 | 1,554 | 1,554 | - | - | 100 |
2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/16 | 1,563 | 1,563 | 1,554 | 1,554 | -9 | -0.6% | 900 |
2019/07/12 | 1,563 | 1,563 | 1,563 | 1,563 | -31 | -1.9% | 100 |
2019/07/11 | 1,551 | 1,596 | 1,551 | 1,594 | +6 | +0.4% | 1,800 |
2019/07/10 | 1,570 | 1,588 | 1,570 | 1,588 | -1 | -0.1% | 400 |
2019/07/09 | 1,568 | 1,589 | 1,560 | 1,589 | +2 | +0.1% | 1,600 |
2019/07/08 | 1,575 | 1,604 | 1,568 | 1,587 | -12 | -0.8% | 800 |
2019/07/05 | 1,602 | 1,602 | 1,599 | 1,599 | +9 | +0.6% | 200 |
2019/07/04 | 1,586 | 1,591 | 1,580 | 1,590 | -11 | -0.7% | 800 |
2019/07/03 | 1,591 | 1,605 | 1,590 | 1,601 | +10 | +0.6% | 1,100 |
2019/07/02 | 1,595 | 1,598 | 1,591 | 1,591 | -22 | -1.4% | 1,100 |
2019/07/01 | 1,602 | 1,613 | 1,602 | 1,613 | ±0 | ±0% | 400 |
2019/06/28 | 1,604 | 1,613 | 1,595 | 1,613 | +9 | +0.6% | 1,200 |
2019/06/27 | 1,590 | 1,605 | 1,590 | 1,604 | -11 | -0.7% | 1,200 |
2019/06/26 | 1,614 | 1,642 | 1,600 | 1,615 | +1 | +0.1% | 800 |
2019/06/25 | 1,600 | 1,614 | 1,591 | 1,614 | +9 | +0.6% | 600 |
2019/06/24 | 1,621 | 1,621 | 1,605 | 1,605 | -16 | -1% | 300 |
2019/06/21 | 1,605 | 1,629 | 1,602 | 1,621 | +35 | +2.2% | 2,200 |
2019/06/20 | 1,640 | 1,640 | 1,574 | 1,586 | -14 | -0.9% | 1,900 |
2019/06/19 | 1,635 | 1,635 | 1,563 | 1,600 | -37 | -2.3% | 22,500 |
2019/06/18 | 1,644 | 1,644 | 1,637 | 1,637 | -47 | -2.8% | 500 |
2019/06/17 | 1,648 | 1,684 | 1,648 | 1,684 | -31 | -1.8% | 1,200 |
2019/06/14 | 1,715 | 1,715 | 1,715 | 1,715 | +33 | +2% | 200 |
2019/06/13 | 1,650 | 1,682 | 1,650 | 1,682 | -8 | -0.5% | 1,400 |
2019/06/12 | 1,689 | 1,690 | 1,689 | 1,690 | -39 | -2.3% | 200 |
2019/06/11 | 1,729 | 1,729 | 1,729 | 1,729 | - | - | 100 |
2019/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/07 | 1,723 | 1,723 | 1,723 | 1,723 | +40 | +2.4% | 1,000 |
2019/06/06 | 1,683 | 1,683 | 1,683 | 1,683 | +39 | +2.4% | 500 |
2019/06/05 | 1,675 | 1,680 | 1,644 | 1,644 | -31 | -1.9% | 1,000 |
2019/06/04 | 1,630 | 1,675 | 1,630 | 1,675 | +30 | +1.8% | 500 |
2019/06/03 | 1,654 | 1,654 | 1,645 | 1,645 | -9 | -0.5% | 300 |
2019/05/31 | 1,680 | 1,680 | 1,654 | 1,654 | -26 | -1.5% | 1,800 |
2019/05/30 | 1,680 | 1,680 | 1,680 | 1,680 | -10 | -0.6% | 200 |
2019/05/29 | 1,690 | 1,690 | 1,660 | 1,690 | ±0 | ±0% | 600 |
2019/05/28 | 1,690 | 1,695 | 1,663 | 1,690 | ±0 | ±0% | 800 |
2019/05/27 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 200 |
2019/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/23 | 1,700 | 1,700 | 1,660 | 1,691 | -9 | -0.5% | 1,900 |
2019/05/22 | 1,666 | 1,700 | 1,666 | 1,700 | +35 | +2.1% | 900 |
1451~
1500
件表示中 / 3737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 | 366,000円 | +7.8% | +3.2% | 2.19% | 8.09倍 | 1.13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 |
テーオーHD | 32,600円 | +3.9% | +26.7% | 0.00% | 13.93倍 | 4.03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 |
のむら産 | 214,000円 | +1.3% | +6.7% | 2.90% | 8.04倍 | 1.40倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
ピーバン | 53,400円 | +10.3% | +0.6% | 1.87% | 22.16倍 | 1.81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 |
川 辺 | 126,100円 | +5.5% | -9.1% | 3.97% | 10.23倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム