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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,290 | 1,298 | 1,245 | 1,255 | -45 | -3.5% | 11,700 |
| 2023/10/02 | 1,293 | 1,301 | 1,285 | 1,300 | +9 | +0.7% | 9,400 |
| 2023/09/29 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 2,000 |
| 2023/09/28 | 1,298 | 1,300 | 1,285 | 1,300 | -2 | -0.2% | 3,900 |
| 2023/09/27 | 1,290 | 1,304 | 1,290 | 1,302 | +12 | +0.9% | 2,200 |
| 2023/09/26 | 1,303 | 1,303 | 1,290 | 1,290 | +2 | +0.2% | 700 |
| 2023/09/25 | 1,276 | 1,300 | 1,276 | 1,288 | -6 | -0.5% | 4,300 |
| 2023/09/22 | 1,290 | 1,294 | 1,276 | 1,294 | -5 | -0.4% | 3,800 |
| 2023/09/21 | 1,325 | 1,325 | 1,280 | 1,299 | -25 | -1.9% | 10,900 |
| 2023/09/20 | 1,290 | 1,324 | 1,285 | 1,324 | +38 | +3% | 9,500 |
| 2023/09/19 | 1,272 | 1,300 | 1,272 | 1,286 | +14 | +1.1% | 7,700 |
| 2023/09/15 | 1,286 | 1,314 | 1,245 | 1,272 | -24 | -1.9% | 30,400 |
| 2023/09/14 | 1,278 | 1,337 | 1,251 | 1,296 | +40 | +3.2% | 27,500 |
| 2023/09/13 | 1,237 | 1,279 | 1,213 | 1,256 | +24 | +1.9% | 14,700 |
| 2023/09/12 | 1,222 | 1,238 | 1,215 | 1,232 | +7 | +0.6% | 6,200 |
| 2023/09/11 | 1,263 | 1,269 | 1,210 | 1,225 | -45 | -3.5% | 14,700 |
| 2023/09/08 | 1,259 | 1,279 | 1,237 | 1,270 | -8 | -0.6% | 18,800 |
| 2023/09/07 | 1,280 | 1,281 | 1,270 | 1,278 | -2 | -0.2% | 122,700 |
| 2023/09/06 | 1,272 | 1,286 | 1,266 | 1,280 | +8 | +0.6% | 6,300 |
| 2023/09/05 | 1,268 | 1,308 | 1,266 | 1,272 | -3 | -0.2% | 20,000 |
| 2023/09/04 | 1,335 | 1,344 | 1,275 | 1,275 | -53 | -4% | 17,300 |
| 2023/09/01 | 1,279 | 1,337 | 1,258 | 1,328 | +44 | +3.4% | 24,600 |
| 2023/08/31 | 1,312 | 1,312 | 1,262 | 1,284 | +2 | +0.2% | 12,100 |
| 2023/08/30 | 1,248 | 1,299 | 1,245 | 1,282 | +82 | +6.8% | 26,000 |
| 2023/08/29 | 1,200 | 1,206 | 1,190 | 1,200 | +8 | +0.7% | 2,300 |
| 2023/08/28 | 1,192 | 1,210 | 1,179 | 1,192 | +5 | +0.4% | 10,200 |
| 2023/08/25 | 1,184 | 1,211 | 1,183 | 1,187 | -11 | -0.9% | 5,000 |
| 2023/08/24 | 1,191 | 1,212 | 1,183 | 1,198 | -2 | -0.2% | 3,900 |
| 2023/08/23 | 1,140 | 1,210 | 1,140 | 1,200 | +60 | +5.3% | 20,200 |
| 2023/08/22 | 1,135 | 1,170 | 1,126 | 1,140 | +10 | +0.9% | 7,700 |
| 2023/08/21 | 1,099 | 1,160 | 1,099 | 1,130 | +23 | +2.1% | 12,700 |
| 2023/08/18 | 1,114 | 1,129 | 1,098 | 1,107 | -14 | -1.2% | 12,100 |
| 2023/08/17 | 1,143 | 1,143 | 1,105 | 1,121 | -18 | -1.6% | 15,700 |
| 2023/08/16 | 1,156 | 1,185 | 1,127 | 1,139 | -37 | -3.1% | 14,500 |
| 2023/08/15 | 1,190 | 1,191 | 1,157 | 1,176 | -14 | -1.2% | 15,300 |
| 2023/08/14 | 1,180 | 1,212 | 1,156 | 1,190 | -2 | -0.2% | 30,800 |
| 2023/08/10 | 1,223 | 1,237 | 1,187 | 1,192 | -28 | -2.3% | 9,800 |
| 2023/08/09 | 1,235 | 1,235 | 1,214 | 1,220 | -15 | -1.2% | 5,900 |
| 2023/08/08 | 1,291 | 1,291 | 1,213 | 1,235 | -47 | -3.7% | 32,600 |
| 2023/08/07 | 1,322 | 1,349 | 1,277 | 1,282 | -171 | -11.8% | 54,200 |
| 2023/08/04 | 1,445 | 1,475 | 1,435 | 1,453 | +3 | +0.2% | 10,800 |
| 2023/08/03 | 1,493 | 1,514 | 1,450 | 1,450 | -70 | -4.6% | 13,200 |
| 2023/08/02 | 1,505 | 1,520 | 1,485 | 1,520 | -2 | -0.1% | 11,200 |
| 2023/08/01 | 1,510 | 1,533 | 1,507 | 1,522 | +12 | +0.8% | 14,000 |
| 2023/07/31 | 1,500 | 1,525 | 1,486 | 1,510 | +16 | +1.1% | 13,600 |
| 2023/07/28 | 1,469 | 1,494 | 1,458 | 1,494 | +9 | +0.6% | 9,900 |
| 2023/07/27 | 1,505 | 1,550 | 1,477 | 1,485 | ±0 | ±0% | 16,900 |
| 2023/07/26 | 1,467 | 1,500 | 1,450 | 1,485 | +28 | +1.9% | 52,900 |
| 2023/07/25 | 1,481 | 1,481 | 1,446 | 1,457 | -14 | -1% | 2,400 |
| 2023/07/24 | 1,459 | 1,481 | 1,441 | 1,471 | +41 | +2.9% | 10,000 |
151～
200
件表示中 / 585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 | 79,900円 | +14.1% | +0.4% | 0.00% | 9.15倍 | 1.76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 |
| クックビズ | 163,000円 | +25.7% | +19.5% | 0.00% | 12.51倍 | 3.05倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| 成学社 | 76,600円 | +5.3% | +3.1% | 2.48% | 10.70倍 | 1.22倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| 笑美面 | 223,100円 | +61.1% | +80.4% | 0.00% | 23.82倍 | 9.65倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| 共栄セキュリ | 297,000円 | +6.9% | +28.9% | 3.03% | 12.97倍 | 0.92倍 |
|
オフィスや商業施設など施設巡回警備が柱。スポーツなどイベントの臨時警備も。セコムと提携 |
市場注目の銘柄
チャート関連のコラム
