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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,950 | 4,050 | 3,950 | 4,000 | +50 | +1.3% | 3,700 |
| 2024/05/30 | 3,890 | 3,950 | 3,830 | 3,950 | +55 | +1.4% | 1,400 |
| 2024/05/29 | 3,895 | 3,930 | 3,860 | 3,895 | +50 | +1.3% | 1,800 |
| 2024/05/28 | 3,955 | 3,955 | 3,800 | 3,845 | -110 | -2.8% | 2,200 |
| 2024/05/27 | 3,785 | 3,995 | 3,715 | 3,955 | +100 | +2.6% | 2,000 |
| 2024/05/24 | 3,840 | 4,010 | 3,725 | 3,855 | -125 | -3.1% | 8,200 |
| 2024/05/23 | 4,250 | 4,345 | 3,870 | 3,980 | -270 | -6.4% | 11,800 |
| 2024/05/22 | 4,320 | 4,500 | 4,065 | 4,250 | +110 | +2.7% | 18,700 |
| 2024/05/21 | 3,895 | 4,170 | 3,700 | 4,140 | +210 | +5.3% | 13,000 |
| 2024/05/20 | 3,920 | 4,000 | 3,800 | 3,930 | +80 | +2.1% | 5,900 |
| 2024/05/17 | 3,680 | 3,885 | 3,530 | 3,850 | +40 | +1% | 12,800 |
| 2024/05/16 | 3,510 | 3,880 | 3,510 | 3,810 | +330 | +9.5% | 22,600 |
| 2024/05/15 | 3,260 | 3,480 | 3,115 | 3,480 | +230 | +7.1% | 6,400 |
| 2024/05/14 | 3,050 | 3,250 | 2,921 | 3,250 | +190 | +6.2% | 11,900 |
| 2024/05/13 | 3,085 | 3,110 | 3,000 | 3,060 | -20 | -0.6% | 5,400 |
| 2024/05/10 | 3,095 | 3,100 | 3,020 | 3,080 | -15 | -0.5% | 5,100 |
| 2024/05/09 | 2,997 | 3,095 | 2,986 | 3,095 | +98 | +3.3% | 3,300 |
| 2024/05/08 | 2,986 | 3,045 | 2,950 | 2,997 | +12 | +0.4% | 3,500 |
| 2024/05/07 | 2,938 | 3,140 | 2,900 | 2,985 | +36 | +1.2% | 7,000 |
| 2024/05/02 | 2,807 | 3,070 | 2,807 | 2,949 | +149 | +5.3% | 4,700 |
| 2024/05/01 | 2,740 | 2,800 | 2,740 | 2,800 | +60 | +2.2% | 2,400 |
| 2024/04/30 | 2,700 | 2,750 | 2,699 | 2,740 | ±0 | ±0% | 2,200 |
| 2024/04/26 | 2,694 | 2,740 | 2,694 | 2,740 | - | - | 3,200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,699 | 2,699 | 2,695 | 2,695 | -5 | -0.2% | 200 |
| 2024/04/23 | 2,719 | 2,719 | 2,700 | 2,700 | -20 | -0.7% | 500 |
| 2024/04/22 | 2,730 | 2,730 | 2,702 | 2,720 | -19 | -0.7% | 700 |
| 2024/04/19 | 2,690 | 2,739 | 2,607 | 2,739 | +95 | +3.6% | 3,300 |
| 2024/04/18 | 2,740 | 2,740 | 2,626 | 2,644 | -96 | -3.5% | 2,700 |
| 2024/04/17 | 2,700 | 2,740 | 2,700 | 2,740 | +20 | +0.7% | 1,600 |
| 2024/04/16 | 2,641 | 2,720 | 2,600 | 2,720 | +60 | +2.3% | 1,800 |
| 2024/04/15 | 2,600 | 2,680 | 2,551 | 2,660 | +10 | +0.4% | 2,000 |
| 2024/04/12 | 2,585 | 2,650 | 2,535 | 2,650 | +49 | +1.9% | 2,200 |
| 2024/04/11 | 2,600 | 2,644 | 2,594 | 2,601 | -39 | -1.5% | 2,400 |
| 2024/04/10 | 2,412 | 2,721 | 2,412 | 2,640 | +228 | +9.5% | 13,800 |
| 2024/04/09 | 2,399 | 2,500 | 2,399 | 2,412 | +12 | +0.5% | 1,200 |
| 2024/04/08 | 2,400 | 2,400 | 2,360 | 2,400 | -29 | -1.2% | 1,800 |
| 2024/04/05 | 2,400 | 2,440 | 2,399 | 2,429 | -10 | -0.4% | 1,000 |
| 2024/04/04 | 2,410 | 2,439 | 2,410 | 2,439 | -16 | -0.7% | 700 |
| 2024/04/03 | 2,455 | 2,455 | 2,455 | 2,455 | -7 | -0.3% | 500 |
| 2024/04/02 | 2,460 | 2,462 | 2,460 | 2,462 | +2 | +0.1% | 200 |
| 2024/04/01 | 2,500 | 2,540 | 2,460 | 2,460 | -40 | -1.6% | 2,300 |
| 2024/03/29 | 2,540 | 2,540 | 2,500 | 2,500 | ±0 | ±0% | 1,200 |
| 2024/03/28 | 2,544 | 2,544 | 2,470 | 2,500 | -40 | -1.6% | 1,800 |
| 2024/03/27 | 2,520 | 2,550 | 2,520 | 2,540 | -10 | -0.4% | 1,000 |
| 2024/03/26 | 2,596 | 2,596 | 2,520 | 2,550 | ±0 | ±0% | 1,900 |
| 2024/03/25 | 2,497 | 2,550 | 2,497 | 2,550 | - | - | 1,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,500 | 2,500 | 2,498 | 2,498 | -2 | -0.1% | 600 |
| 2024/03/19 | 2,500 | 2,550 | 2,500 | 2,500 | -1 | ±0% | 1,200 |
1～
50
件表示中 / 3467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 | 400,000円 | +2.3% | +1.6% | 1.25% | 8.16倍 | 1.41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 |
| ハイパー | 30,300円 | +3.5% | +20.6% | 2.31% | 29.79倍 | 1.07倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| 堀田丸正 | 4,900円 | +19.1% | - | 0.00% | 46.67倍 | 0.90倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 川 辺 | 144,900円 | +4.9% | +7.9% | 3.45% | 9.35倍 | 0.39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 |
| ミクリード | 40,100円 | +10.3% | +4.0% | 1.72% | 11.75倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
