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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 1,596 | 1,596 | 1,595 | 1,595 | -8 | -0.5% | 400 |
2018/02/21 | 1,595 | 1,603 | 1,595 | 1,603 | -1 | -0.1% | 400 |
2018/02/20 | 1,580 | 1,604 | 1,580 | 1,604 | +16 | +1% | 1,300 |
2018/02/19 | 1,589 | 1,589 | 1,588 | 1,588 | +18 | +1.1% | 500 |
2018/02/16 | 1,570 | 1,570 | 1,568 | 1,570 | +10 | +0.6% | 1,400 |
2018/02/15 | 1,543 | 1,578 | 1,543 | 1,560 | ±0 | ±0% | 900 |
2018/02/14 | 1,600 | 1,600 | 1,541 | 1,560 | -30 | -1.9% | 1,400 |
2018/02/13 | 1,601 | 1,601 | 1,580 | 1,590 | -11 | -0.7% | 3,300 |
2018/02/09 | 1,551 | 1,601 | 1,551 | 1,601 | +1 | +0.1% | 3,500 |
2018/02/08 | 1,611 | 1,611 | 1,599 | 1,600 | -5 | -0.3% | 2,600 |
2018/02/07 | 1,606 | 1,635 | 1,605 | 1,605 | +5 | +0.3% | 2,000 |
2018/02/06 | 1,661 | 1,662 | 1,531 | 1,600 | -80 | -4.8% | 4,400 |
2018/02/05 | 1,690 | 1,690 | 1,680 | 1,680 | -17 | -1% | 600 |
2018/02/02 | 1,692 | 1,697 | 1,692 | 1,697 | -3 | -0.2% | 400 |
2018/02/01 | 1,700 | 1,707 | 1,698 | 1,700 | ±0 | ±0% | 500 |
2018/01/31 | 1,695 | 1,700 | 1,692 | 1,700 | +6 | +0.4% | 1,000 |
2018/01/30 | 1,692 | 1,694 | 1,686 | 1,694 | -1 | -0.1% | 1,300 |
2018/01/29 | 1,688 | 1,695 | 1,688 | 1,695 | +6 | +0.4% | 2,700 |
2018/01/26 | 1,688 | 1,689 | 1,688 | 1,689 | +2 | +0.1% | 600 |
2018/01/25 | 1,688 | 1,688 | 1,687 | 1,687 | -26 | -1.5% | 700 |
2018/01/24 | 1,678 | 1,714 | 1,678 | 1,713 | +15 | +0.9% | 1,500 |
2018/01/23 | 1,697 | 1,698 | 1,678 | 1,698 | +24 | +1.4% | 1,300 |
2018/01/22 | 1,696 | 1,697 | 1,674 | 1,674 | -2 | -0.1% | 400 |
2018/01/19 | 1,683 | 1,697 | 1,676 | 1,676 | -7 | -0.4% | 1,500 |
2018/01/18 | 1,682 | 1,683 | 1,682 | 1,683 | +2 | +0.1% | 700 |
2018/01/17 | 1,681 | 1,681 | 1,681 | 1,681 | +9 | +0.5% | 100 |
2018/01/16 | 1,687 | 1,714 | 1,672 | 1,672 | -15 | -0.9% | 1,200 |
2018/01/15 | 1,700 | 1,700 | 1,687 | 1,687 | -13 | -0.8% | 900 |
2018/01/12 | 1,723 | 1,723 | 1,686 | 1,700 | -23 | -1.3% | 1,500 |
2018/01/11 | 1,688 | 1,723 | 1,688 | 1,723 | +6 | +0.3% | 400 |
2018/01/10 | 1,706 | 1,717 | 1,706 | 1,717 | +13 | +0.8% | 500 |
2018/01/09 | 1,696 | 1,704 | 1,678 | 1,704 | +26 | +1.5% | 4,900 |
2018/01/05 | 1,663 | 1,679 | 1,663 | 1,678 | +17 | +1% | 900 |
2018/01/04 | 1,686 | 1,686 | 1,659 | 1,661 | +15 | +0.9% | 1,100 |
2017/12/29 | 1,658 | 1,658 | 1,646 | 1,646 | -13 | -0.8% | 600 |
2017/12/28 | 1,630 | 1,696 | 1,629 | 1,659 | +37 | +2.3% | 8,700 |
2017/12/27 | 1,605 | 1,622 | 1,603 | 1,622 | +17 | +1.1% | 2,300 |
2017/12/26 | 1,611 | 1,619 | 1,605 | 1,605 | -7 | -0.4% | 3,100 |
2017/12/25 | 1,611 | 1,615 | 1,611 | 1,612 | -8 | -0.5% | 2,500 |
2017/12/22 | 1,622 | 1,625 | 1,614 | 1,620 | -2 | -0.1% | 2,800 |
2017/12/21 | 1,622 | 1,623 | 1,617 | 1,622 | -10 | -0.6% | 800 |
2017/12/20 | 1,629 | 1,637 | 1,629 | 1,632 | +3 | +0.2% | 1,600 |
2017/12/19 | 1,620 | 1,629 | 1,620 | 1,629 | -1 | -0.1% | 2,400 |
2017/12/18 | 1,620 | 1,630 | 1,620 | 1,630 | +15 | +0.9% | 200 |
2017/12/15 | 1,625 | 1,640 | 1,615 | 1,615 | -10 | -0.6% | 2,100 |
2017/12/14 | 1,640 | 1,640 | 1,625 | 1,625 | -15 | -0.9% | 1,700 |
2017/12/13 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 1,300 |
2017/12/12 | 1,640 | 1,640 | 1,630 | 1,630 | -5 | -0.3% | 1,500 |
2017/12/11 | 1,635 | 1,635 | 1,635 | 1,635 | +6 | +0.4% | 100 |
2017/12/08 | 1,629 | 1,629 | 1,629 | 1,629 | -16 | -1% | 200 |
1801~
1850
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 | 380,000円 | +7.8% | +3.2% | 2.11% | 8.40倍 | 1.17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 | 208,900円 | +1.3% | +6.7% | 2.97% | 7.85倍 | 1.37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 | 53,000円 | +10.3% | +0.6% | 1.89% | 21.99倍 | 1.80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 | 127,000円 | +5.5% | -9.1% | 3.94% | 10.30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