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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,188 | 1,189 | 1,173 | 1,175 | -21 | -1.8% | 3,800 |
| 2023/04/04 | 1,217 | 1,228 | 1,189 | 1,196 | -34 | -2.8% | 6,700 |
| 2023/04/03 | 1,199 | 1,230 | 1,187 | 1,230 | +40 | +3.4% | 9,000 |
| 2023/03/31 | 1,211 | 1,211 | 1,179 | 1,190 | +9 | +0.8% | 4,700 |
| 2023/03/30 | 1,158 | 1,181 | 1,150 | 1,181 | +23 | +2% | 3,100 |
| 2023/03/29 | 1,188 | 1,188 | 1,153 | 1,158 | -30 | -2.5% | 14,300 |
| 2023/03/28 | 1,170 | 1,191 | 1,170 | 1,188 | +3 | +0.3% | 2,100 |
| 2023/03/27 | 1,167 | 1,197 | 1,167 | 1,185 | +18 | +1.5% | 3,500 |
| 2023/03/24 | 1,144 | 1,179 | 1,135 | 1,167 | +14 | +1.2% | 3,500 |
| 2023/03/23 | 1,128 | 1,153 | 1,112 | 1,153 | +25 | +2.2% | 6,300 |
| 2023/03/22 | 1,146 | 1,156 | 1,127 | 1,128 | -40 | -3.4% | 9,300 |
| 2023/03/20 | 1,213 | 1,213 | 1,153 | 1,168 | -27 | -2.3% | 13,500 |
| 2023/03/17 | 1,130 | 1,214 | 1,130 | 1,195 | +99 | +9% | 18,500 |
| 2023/03/16 | 1,091 | 1,114 | 1,070 | 1,096 | -25 | -2.2% | 134,700 |
| 2023/03/15 | 1,106 | 1,183 | 1,105 | 1,121 | +20 | +1.8% | 11,300 |
| 2023/03/14 | 1,160 | 1,163 | 1,101 | 1,101 | -60 | -5.2% | 31,100 |
| 2023/03/13 | 1,181 | 1,181 | 1,152 | 1,161 | -38 | -3.2% | 5,300 |
| 2023/03/10 | 1,233 | 1,233 | 1,199 | 1,199 | -4 | -0.3% | 8,400 |
| 2023/03/09 | 1,215 | 1,215 | 1,203 | 1,203 | -12 | -1% | 1,000 |
| 2023/03/08 | 1,213 | 1,215 | 1,200 | 1,215 | +13 | +1.1% | 2,800 |
| 2023/03/07 | 1,223 | 1,223 | 1,199 | 1,202 | -17 | -1.4% | 3,400 |
| 2023/03/06 | 1,190 | 1,234 | 1,190 | 1,219 | +29 | +2.4% | 7,400 |
| 2023/03/03 | 1,199 | 1,200 | 1,190 | 1,190 | +1 | +0.1% | 3,100 |
| 2023/03/02 | 1,194 | 1,207 | 1,187 | 1,189 | +8 | +0.7% | 4,500 |
| 2023/03/01 | 1,201 | 1,216 | 1,157 | 1,181 | -11 | -0.9% | 14,700 |
| 2023/02/28 | 1,219 | 1,219 | 1,180 | 1,192 | -4 | -0.3% | 9,200 |
| 2023/02/27 | 1,167 | 1,196 | 1,167 | 1,196 | +26 | +2.2% | 3,000 |
| 2023/02/24 | 1,159 | 1,200 | 1,159 | 1,170 | +11 | +0.9% | 13,300 |
| 2023/02/22 | 1,180 | 1,202 | 1,141 | 1,159 | -38 | -3.2% | 46,200 |
| 2023/02/21 | 1,192 | 1,204 | 1,192 | 1,197 | -3 | -0.3% | 2,600 |
| 2023/02/20 | 1,177 | 1,211 | 1,162 | 1,200 | +23 | +2% | 19,500 |
| 2023/02/17 | 1,175 | 1,200 | 1,171 | 1,177 | -9 | -0.8% | 26,900 |
| 2023/02/16 | 1,193 | 1,201 | 1,176 | 1,186 | -13 | -1.1% | 9,200 |
| 2023/02/15 | 1,186 | 1,217 | 1,171 | 1,199 | -17 | -1.4% | 17,400 |
| 2023/02/14 | 1,217 | 1,225 | 1,158 | 1,216 | -9 | -0.7% | 85,000 |
| 2023/02/13 | 1,305 | 1,305 | 1,217 | 1,225 | -79 | -6.1% | 45,100 |
| 2023/02/10 | 1,310 | 1,335 | 1,300 | 1,304 | -3 | -0.2% | 23,200 |
| 2023/02/09 | 1,310 | 1,325 | 1,303 | 1,307 | -3 | -0.2% | 40,100 |
| 2023/02/08 | 1,321 | 1,349 | 1,307 | 1,310 | -15 | -1.1% | 44,500 |
| 2023/02/07 | 1,390 | 1,438 | 1,325 | 1,325 | -64 | -4.6% | 66,600 |
| 2023/02/06 | 1,389 | 1,389 | 1,354 | 1,389 | +8 | +0.6% | 15,400 |
| 2023/02/03 | 1,336 | 1,381 | 1,323 | 1,381 | +32 | +2.4% | 33,700 |
| 2023/02/02 | 1,335 | 1,349 | 1,295 | 1,349 | +17 | +1.3% | 11,500 |
| 2023/02/01 | 1,327 | 1,349 | 1,303 | 1,332 | +4 | +0.3% | 4,700 |
| 2023/01/31 | 1,351 | 1,351 | 1,318 | 1,328 | +7 | +0.5% | 5,100 |
| 2023/01/30 | 1,346 | 1,346 | 1,317 | 1,321 | -35 | -2.6% | 3,700 |
| 2023/01/27 | 1,368 | 1,380 | 1,334 | 1,356 | +5 | +0.4% | 17,100 |
| 2023/01/26 | 1,340 | 1,364 | 1,315 | 1,351 | +11 | +0.8% | 14,100 |
| 2023/01/25 | 1,325 | 1,340 | 1,324 | 1,340 | +25 | +1.9% | 4,200 |
| 2023/01/24 | 1,350 | 1,351 | 1,302 | 1,315 | -35 | -2.6% | 22,300 |
601～
650
件表示中 / 912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 | 75,300円 | +1.1% | -0.1% | 3.98% | 10.56倍 | 1.39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 |
| ＨＣＨ | 119,700円 | +24.3% | +1.0% | 2.26% | 11.32倍 | 2.79倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| アクシスＣ | 84,500円 | +31.3% | +55.3% | 4.14% | 19.03倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＬＰＦ | 93,400円 | +11.9% | +30.5% | 0.00% | 13.16倍 | 2.06倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| イーサポート | 94,200円 | +15.7% | -3.8% | 0.53% | 34.17倍 | 1.18倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
