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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 3,630 | 3,655 | 3,630 | 3,655 | +40 | +1.1% | 1,100 |
| 2026/01/30 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 100 |
| 2026/01/29 | 3,600 | 3,615 | 3,600 | 3,615 | +15 | +0.4% | 300 |
| 2026/01/28 | 3,635 | 3,635 | 3,600 | 3,600 | -55 | -1.5% | 1,200 |
| 2026/01/27 | 3,680 | 3,680 | 3,655 | 3,655 | - | - | 200 |
| 2026/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/23 | 3,705 | 3,705 | 3,700 | 3,700 | - | - | 400 |
| 2026/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/21 | 3,645 | 3,715 | 3,645 | 3,705 | +25 | +0.7% | 500 |
| 2026/01/20 | 3,725 | 3,725 | 3,680 | 3,680 | -45 | -1.2% | 200 |
| 2026/01/19 | 3,725 | 3,725 | 3,720 | 3,725 | -10 | -0.3% | 500 |
| 2026/01/16 | 3,665 | 3,735 | 3,665 | 3,735 | +50 | +1.4% | 300 |
| 2026/01/15 | 3,660 | 3,685 | 3,660 | 3,685 | -15 | -0.4% | 400 |
| 2026/01/14 | 3,750 | 3,750 | 3,700 | 3,700 | -10 | -0.3% | 300 |
| 2026/01/13 | 3,710 | 3,710 | 3,710 | 3,710 | +15 | +0.4% | 100 |
| 2026/01/09 | 3,665 | 3,765 | 3,665 | 3,695 | +30 | +0.8% | 500 |
| 2026/01/08 | 3,650 | 3,665 | 3,650 | 3,665 | +15 | +0.4% | 300 |
| 2026/01/07 | 3,680 | 3,680 | 3,620 | 3,650 | -100 | -2.7% | 2,000 |
| 2026/01/06 | 3,770 | 3,770 | 3,700 | 3,750 | +50 | +1.4% | 2,000 |
| 2026/01/05 | 3,700 | 3,770 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2025/12/30 | 3,730 | 3,745 | 3,700 | 3,700 | -30 | -0.8% | 1,100 |
| 2025/12/29 | 3,760 | 3,840 | 3,660 | 3,730 | -25 | -0.7% | 3,100 |
| 2025/12/26 | 3,745 | 3,755 | 3,745 | 3,755 | -60 | -1.6% | 1,000 |
| 2025/12/25 | 3,850 | 3,850 | 3,815 | 3,815 | +35 | +0.9% | 200 |
| 2025/12/24 | 3,815 | 3,850 | 3,780 | 3,780 | -105 | -2.7% | 700 |
| 2025/12/23 | 3,885 | 3,885 | 3,885 | 3,885 | +140 | +3.7% | 100 |
| 2025/12/22 | 3,810 | 3,825 | 3,745 | 3,745 | -65 | -1.7% | 1,800 |
| 2025/12/19 | 3,660 | 3,815 | 3,660 | 3,810 | +220 | +6.1% | 3,000 |
| 2025/12/18 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 100 |
| 2025/12/17 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 200 |
| 2025/12/16 | 3,600 | 3,600 | 3,590 | 3,590 | - | - | 200 |
| 2025/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/12 | 3,645 | 3,700 | 3,645 | 3,665 | -5 | -0.1% | 2,400 |
| 2025/12/11 | 3,650 | 3,690 | 3,630 | 3,670 | - | - | 700 |
| 2025/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/09 | 3,680 | 3,680 | 3,650 | 3,650 | -30 | -0.8% | 400 |
| 2025/12/08 | 3,680 | 3,680 | 3,680 | 3,680 | -20 | -0.5% | 400 |
| 2025/12/05 | 3,720 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 800 |
| 2025/12/04 | 3,715 | 3,720 | 3,680 | 3,720 | - | - | 500 |
| 2025/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/02 | 3,825 | 3,825 | 3,825 | 3,825 | +10 | +0.3% | 200 |
| 2025/12/01 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 100 |
| 2025/11/28 | 3,815 | 3,815 | 3,815 | 3,815 | - | - | 100 |
| 2025/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/26 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 100 |
| 2025/11/25 | 3,685 | 3,745 | 3,685 | 3,745 | +60 | +1.6% | 2,100 |
| 2025/11/21 | 3,660 | 3,730 | 3,660 | 3,685 | +25 | +0.7% | 600 |
| 2025/11/20 | 3,840 | 3,840 | 3,645 | 3,660 | -180 | -4.7% | 1,200 |
| 2025/11/19 | 3,840 | 3,840 | 3,840 | 3,840 | - | - | 600 |
| 2025/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
