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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,880 | 3,890 | 3,850 | 3,880 | ±0 | ±0% | 1,700 |
| 2025/08/18 | 3,955 | 3,955 | 3,865 | 3,880 | -75 | -1.9% | 1,500 |
| 2025/08/15 | 3,845 | 3,955 | 3,845 | 3,955 | +105 | +2.7% | 2,500 |
| 2025/08/14 | 4,085 | 4,085 | 3,850 | 3,850 | -280 | -6.8% | 6,500 |
| 2025/08/13 | 3,985 | 4,350 | 3,915 | 4,130 | +165 | +4.2% | 12,600 |
| 2025/08/12 | 3,985 | 3,985 | 3,965 | 3,965 | +90 | +2.3% | 800 |
| 2025/08/08 | 3,770 | 3,875 | 3,770 | 3,875 | +95 | +2.5% | 1,200 |
| 2025/08/07 | 3,715 | 3,780 | 3,715 | 3,780 | +50 | +1.3% | 500 |
| 2025/08/06 | 3,735 | 3,775 | 3,730 | 3,730 | -30 | -0.8% | 400 |
| 2025/08/05 | 3,760 | 3,765 | 3,755 | 3,760 | -5 | -0.1% | 2,000 |
| 2025/08/04 | 3,720 | 3,765 | 3,700 | 3,765 | -95 | -2.5% | 1,900 |
| 2025/08/01 | 3,890 | 3,930 | 3,860 | 3,860 | -30 | -0.8% | 600 |
| 2025/07/31 | 3,820 | 3,890 | 3,820 | 3,890 | +70 | +1.8% | 400 |
| 2025/07/30 | 3,690 | 3,830 | 3,690 | 3,820 | +130 | +3.5% | 1,600 |
| 2025/07/29 | 3,705 | 3,720 | 3,690 | 3,690 | -55 | -1.5% | 500 |
| 2025/07/28 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 100 |
| 2025/07/25 | 3,780 | 3,780 | 3,745 | 3,745 | -30 | -0.8% | 800 |
| 2025/07/24 | 3,760 | 3,775 | 3,760 | 3,775 | +15 | +0.4% | 500 |
| 2025/07/23 | 3,700 | 3,980 | 3,700 | 3,760 | +60 | +1.6% | 3,600 |
| 2025/07/22 | 3,700 | 3,750 | 3,680 | 3,700 | ±0 | ±0% | 700 |
| 2025/07/18 | 3,700 | 3,700 | 3,700 | 3,700 | +70 | +1.9% | 100 |
| 2025/07/17 | 3,680 | 3,680 | 3,610 | 3,630 | -50 | -1.4% | 400 |
| 2025/07/16 | 3,635 | 3,740 | 3,600 | 3,680 | +30 | +0.8% | 3,100 |
| 2025/07/15 | 3,600 | 3,790 | 3,600 | 3,650 | +50 | +1.4% | 2,500 |
| 2025/07/14 | 3,605 | 3,675 | 3,550 | 3,600 | -60 | -1.6% | 2,000 |
| 2025/07/11 | 3,660 | 3,660 | 3,590 | 3,660 | ±0 | ±0% | 500 |
| 2025/07/10 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 200 |
| 2025/07/09 | 3,730 | 3,730 | 3,635 | 3,660 | -140 | -3.7% | 2,000 |
| 2025/07/08 | 3,815 | 3,815 | 3,795 | 3,800 | -15 | -0.4% | 600 |
| 2025/07/07 | 3,900 | 3,935 | 3,815 | 3,815 | -25 | -0.7% | 1,600 |
| 2025/07/04 | 3,785 | 3,840 | 3,785 | 3,840 | +60 | +1.6% | 400 |
| 2025/07/03 | 3,740 | 3,965 | 3,740 | 3,780 | +50 | +1.3% | 2,200 |
| 2025/07/02 | 3,840 | 3,840 | 3,730 | 3,730 | -40 | -1.1% | 400 |
| 2025/07/01 | 3,760 | 3,800 | 3,760 | 3,770 | +30 | +0.8% | 800 |
| 2025/06/30 | 3,805 | 3,950 | 3,720 | 3,740 | -65 | -1.7% | 2,800 |
| 2025/06/27 | 3,920 | 3,920 | 3,800 | 3,805 | -125 | -3.2% | 2,600 |
| 2025/06/26 | 4,070 | 4,070 | 3,930 | 3,930 | -140 | -3.4% | 700 |
| 2025/06/25 | 4,085 | 4,085 | 4,070 | 4,070 | +55 | +1.4% | 400 |
| 2025/06/24 | 3,980 | 4,015 | 3,980 | 4,015 | -35 | -0.9% | 1,200 |
| 2025/06/23 | 4,110 | 4,110 | 4,050 | 4,050 | -5 | -0.1% | 200 |
| 2025/06/20 | 4,055 | 4,055 | 4,015 | 4,055 | -70 | -1.7% | 600 |
| 2025/06/19 | 4,230 | 4,230 | 4,025 | 4,125 | +35 | +0.9% | 400 |
| 2025/06/18 | 4,000 | 4,090 | 3,900 | 4,090 | +50 | +1.2% | 800 |
| 2025/06/17 | 4,110 | 4,110 | 3,970 | 4,040 | ±0 | ±0% | 600 |
| 2025/06/16 | 3,860 | 4,365 | 3,695 | 4,040 | +140 | +3.6% | 16,700 |
| 2025/06/13 | 4,000 | 4,000 | 3,900 | 3,900 | -95 | -2.4% | 1,400 |
| 2025/06/12 | 4,010 | 4,010 | 3,995 | 3,995 | -25 | -0.6% | 300 |
| 2025/06/11 | 4,000 | 4,030 | 4,000 | 4,020 | +20 | +0.5% | 600 |
| 2025/06/10 | 3,995 | 4,000 | 3,990 | 4,000 | +25 | +0.6% | 2,200 |
| 2025/06/09 | 4,010 | 4,075 | 3,975 | 3,975 | -30 | -0.7% | 1,200 |
1～
50
件表示中 / 3765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 | 388,000円 | +7.8% | +3.2% | 2.06% | 8.61倍 | 1.20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 | 30,500円 | +28.9% | +67.4% | 2.30% | 9.35倍 | 0.96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 |
| ＹＫＴ | 24,500円 | +0.6% | +88.8% | 2.04% | 14.22倍 | 0.37倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| ピーバン | 55,400円 | +10.3% | +0.6% | 1.81% | 23.04倍 | 1.89倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| テーオーＨＤ | 30,900円 | - | - | - | - | 4.30倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
市場注目の銘柄
チャート関連のコラム
