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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 3,940 | 4,005 | 3,940 | 4,005 | +70 | +1.8% | 200 |
| 2025/06/05 | 3,920 | 3,950 | 3,920 | 3,935 | +35 | +0.9% | 500 |
| 2025/06/04 | 3,860 | 4,510 | 3,830 | 3,900 | +75 | +2% | 32,200 |
| 2025/06/03 | 3,765 | 3,860 | 3,765 | 3,825 | -10 | -0.3% | 900 |
| 2025/06/02 | 3,850 | 3,850 | 3,825 | 3,835 | -85 | -2.2% | 700 |
| 2025/05/30 | 3,865 | 3,920 | 3,865 | 3,920 | +125 | +3.3% | 1,500 |
| 2025/05/29 | 3,655 | 3,865 | 3,655 | 3,795 | +140 | +3.8% | 3,700 |
| 2025/05/28 | 3,830 | 3,830 | 3,655 | 3,655 | -135 | -3.6% | 3,300 |
| 2025/05/27 | 3,750 | 3,855 | 3,715 | 3,790 | -20 | -0.5% | 8,000 |
| 2025/05/26 | 3,810 | 3,810 | 3,755 | 3,810 | ±0 | ±0% | 1,100 |
| 2025/05/23 | 3,855 | 3,865 | 3,795 | 3,810 | -45 | -1.2% | 1,700 |
| 2025/05/22 | 3,805 | 3,900 | 3,710 | 3,855 | +120 | +3.2% | 3,000 |
| 2025/05/21 | 3,670 | 3,920 | 3,650 | 3,735 | +35 | +0.9% | 14,300 |
| 2025/05/20 | 3,665 | 3,700 | 3,665 | 3,700 | +100 | +2.8% | 700 |
| 2025/05/19 | 3,600 | 3,665 | 3,595 | 3,600 | +5 | +0.1% | 1,600 |
| 2025/05/16 | 3,425 | 4,100 | 3,420 | 3,595 | +155 | +4.5% | 42,900 |
| 2025/05/15 | 3,445 | 3,540 | 3,440 | 3,440 | -50 | -1.4% | 1,400 |
| 2025/05/14 | 3,315 | 3,725 | 3,315 | 3,490 | +135 | +4% | 10,400 |
| 2025/05/13 | 3,370 | 3,535 | 3,340 | 3,355 | ±0 | ±0% | 5,700 |
| 2025/05/12 | 3,310 | 3,355 | 3,310 | 3,355 | +55 | +1.7% | 1,100 |
| 2025/05/09 | 3,240 | 3,320 | 3,240 | 3,300 | +65 | +2% | 1,700 |
| 2025/05/08 | 3,275 | 3,285 | 3,235 | 3,235 | -55 | -1.7% | 1,300 |
| 2025/05/07 | 3,240 | 3,290 | 3,210 | 3,290 | +110 | +3.5% | 2,500 |
| 2025/05/02 | 3,080 | 3,180 | 3,080 | 3,180 | +115 | +3.8% | 2,400 |
| 2025/05/01 | 3,070 | 3,410 | 3,005 | 3,065 | -25 | -0.8% | 31,200 |
| 2025/04/30 | 3,070 | 3,090 | 3,045 | 3,090 | +10 | +0.3% | 1,600 |
| 2025/04/28 | 3,155 | 3,155 | 3,065 | 3,080 | +55 | +1.8% | 2,500 |
| 2025/04/25 | 3,030 | 3,060 | 3,025 | 3,025 | +34 | +1.1% | 900 |
| 2025/04/24 | 3,005 | 3,075 | 2,991 | 2,991 | +5 | +0.2% | 2,000 |
| 2025/04/23 | 2,994 | 3,300 | 2,900 | 2,986 | -49 | -1.6% | 30,600 |
1～
50
件表示中 / 3735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 | 384,000円 | +7.8% | +3.2% | 2.08% | 8.48倍 | 1.19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 |
| ＹＫＴ | 24,300円 | +0.6% | +88.8% | 2.06% | 14.10倍 | 0.35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 |
| テーオーＨＤ | 32,000円 | +3.9% | +26.7% | 0.00% | 13.67倍 | 3.96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 |
| ピーバン | 51,000円 | +10.3% | +0.6% | 1.96% | 21.16倍 | 1.74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 |
| 川 辺 | 128,200円 | +5.5% | -9.1% | 3.90% | 10.40倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
