タカヨシホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,412 | 1,412 | 1,381 | 1,396 | +5 | +0.4% | 11,100 |
| 2023/07/14 | 1,405 | 1,410 | 1,390 | 1,391 | +1 | +0.1% | 3,400 |
| 2023/07/13 | 1,482 | 1,482 | 1,386 | 1,390 | -103 | -6.9% | 33,200 |
| 2023/07/12 | 1,419 | 1,494 | 1,389 | 1,493 | +132 | +9.7% | 45,800 |
| 2023/07/11 | 1,399 | 1,449 | 1,361 | 1,361 | -8 | -0.6% | 24,400 |
| 2023/07/10 | 1,344 | 1,382 | 1,344 | 1,369 | +26 | +1.9% | 11,400 |
| 2023/07/07 | 1,349 | 1,367 | 1,340 | 1,343 | -42 | -3% | 7,800 |
| 2023/07/06 | 1,308 | 1,424 | 1,293 | 1,385 | +76 | +5.8% | 30,900 |
| 2023/07/05 | 1,311 | 1,311 | 1,286 | 1,309 | +6 | +0.5% | 14,200 |
| 2023/07/04 | 1,304 | 1,304 | 1,292 | 1,303 | +5 | +0.4% | 4,400 |
| 2023/07/03 | 1,305 | 1,308 | 1,276 | 1,298 | +3 | +0.2% | 12,100 |
| 2023/06/30 | 1,290 | 1,297 | 1,279 | 1,295 | +5 | +0.4% | 6,500 |
| 2023/06/29 | 1,295 | 1,295 | 1,283 | 1,290 | -4 | -0.3% | 7,500 |
| 2023/06/28 | 1,291 | 1,299 | 1,280 | 1,294 | +4 | +0.3% | 3,200 |
| 2023/06/27 | 1,297 | 1,297 | 1,286 | 1,290 | -7 | -0.5% | 2,100 |
| 2023/06/26 | 1,287 | 1,310 | 1,281 | 1,297 | +7 | +0.5% | 8,600 |
| 2023/06/23 | 1,285 | 1,293 | 1,276 | 1,290 | ±0 | ±0% | 6,500 |
| 2023/06/22 | 1,313 | 1,313 | 1,278 | 1,290 | -20 | -1.5% | 8,500 |
| 2023/06/21 | 1,270 | 1,312 | 1,270 | 1,310 | +28 | +2.2% | 7,700 |
| 2023/06/20 | 1,302 | 1,302 | 1,270 | 1,282 | -18 | -1.4% | 15,100 |
| 2023/06/19 | 1,317 | 1,317 | 1,290 | 1,300 | -4 | -0.3% | 7,600 |
| 2023/06/16 | 1,305 | 1,310 | 1,282 | 1,304 | +4 | +0.3% | 10,600 |
| 2023/06/15 | 1,226 | 1,320 | 1,226 | 1,300 | +72 | +5.9% | 84,500 |
| 2023/06/14 | 1,205 | 1,230 | 1,205 | 1,228 | +23 | +1.9% | 6,500 |
| 2023/06/13 | 1,211 | 1,212 | 1,201 | 1,205 | -6 | -0.5% | 2,500 |
| 2023/06/12 | 1,192 | 1,211 | 1,185 | 1,211 | +19 | +1.6% | 7,900 |
| 2023/06/09 | 1,203 | 1,206 | 1,188 | 1,192 | -4 | -0.3% | 4,200 |
| 2023/06/08 | 1,230 | 1,230 | 1,194 | 1,196 | -14 | -1.2% | 7,800 |
| 2023/06/07 | 1,243 | 1,243 | 1,210 | 1,210 | -18 | -1.5% | 6,000 |
| 2023/06/06 | 1,233 | 1,242 | 1,225 | 1,228 | -17 | -1.4% | 2,300 |
| 2023/06/05 | 1,237 | 1,245 | 1,236 | 1,245 | +6 | +0.5% | 7,700 |
| 2023/06/02 | 1,216 | 1,239 | 1,216 | 1,239 | +23 | +1.9% | 4,200 |
| 2023/06/01 | 1,215 | 1,235 | 1,202 | 1,216 | -11 | -0.9% | 6,900 |
| 2023/05/31 | 1,249 | 1,250 | 1,224 | 1,227 | -9 | -0.7% | 13,500 |
| 2023/05/30 | 1,206 | 1,239 | 1,206 | 1,236 | +60 | +5.1% | 10,400 |
| 2023/05/29 | 1,216 | 1,225 | 1,175 | 1,176 | -38 | -3.1% | 9,000 |
| 2023/05/26 | 1,229 | 1,229 | 1,190 | 1,214 | +14 | +1.2% | 9,200 |
| 2023/05/25 | 1,183 | 1,229 | 1,168 | 1,200 | +45 | +3.9% | 28,000 |
| 2023/05/24 | 1,154 | 1,165 | 1,141 | 1,155 | +5 | +0.4% | 5,600 |
| 2023/05/23 | 1,121 | 1,173 | 1,121 | 1,150 | +29 | +2.6% | 9,200 |
| 2023/05/22 | 1,128 | 1,149 | 1,115 | 1,121 | -17 | -1.5% | 26,700 |
| 2023/05/19 | 1,147 | 1,160 | 1,138 | 1,138 | -13 | -1.1% | 17,400 |
| 2023/05/18 | 1,166 | 1,183 | 1,133 | 1,151 | -13 | -1.1% | 15,400 |
| 2023/05/17 | 1,170 | 1,170 | 1,145 | 1,164 | +14 | +1.2% | 5,300 |
| 2023/05/16 | 1,210 | 1,210 | 1,146 | 1,150 | -30 | -2.5% | 23,600 |
| 2023/05/15 | 1,231 | 1,231 | 1,179 | 1,180 | -25 | -2.1% | 10,000 |
| 2023/05/12 | 1,234 | 1,241 | 1,205 | 1,205 | -36 | -2.9% | 15,000 |
| 2023/05/11 | 1,246 | 1,246 | 1,220 | 1,241 | -5 | -0.4% | 7,600 |
| 2023/05/10 | 1,225 | 1,246 | 1,220 | 1,246 | +21 | +1.7% | 8,200 |
| 2023/05/09 | 1,214 | 1,255 | 1,213 | 1,225 | -1 | -0.1% | 21,700 |
501～
550
件表示中 / 882件
類似銘柄と比較する
現在ご覧いただいている「タカヨシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| タカヨシＨＤ | 70,300円 | +1.1% | -20.1% | 2.84% | 13.15倍 | 1.30倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ＭＲＴ | 69,700円 | +8.0% | - | 0.00% | 48.81倍 | 0.86倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| アジャイル | 12,100円 | +50.1% | - | 0.00% | - | 13.00倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 地盤ネットＨ | 16,800円 | +67.8% | -74.5% | 0.00% | 373.33倍 | 3.12倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ブラス | 68,100円 | +8.3% | +25.2% | 1.17% | 9.87倍 | 0.91倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
