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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/03/18 | 2,510 | 2,510 | 2,499 | 2,501 | -9 | -0.4% | 1,300 |
| 2024/03/15 | 2,499 | 2,510 | 2,499 | 2,510 | -26 | -1% | 1,500 |
| 2024/03/14 | 2,499 | 2,549 | 2,466 | 2,536 | +59 | +2.4% | 2,000 |
| 2024/03/13 | 2,450 | 2,477 | 2,431 | 2,477 | +1 | ±0% | 1,400 |
| 2024/03/12 | 2,447 | 2,490 | 2,415 | 2,476 | +16 | +0.7% | 2,700 |
| 2024/03/11 | 2,427 | 2,489 | 2,400 | 2,460 | +44 | +1.8% | 3,100 |
| 2024/03/08 | 2,390 | 2,416 | 2,389 | 2,416 | -2 | -0.1% | 1,800 |
| 2024/03/07 | 2,401 | 2,420 | 2,390 | 2,418 | +18 | +0.8% | 900 |
| 2024/03/06 | 2,401 | 2,449 | 2,389 | 2,400 | -14 | -0.6% | 3,000 |
| 2024/03/05 | 2,500 | 2,500 | 2,358 | 2,414 | -104 | -4.1% | 7,200 |
1～
50
件表示中 / 3457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 | 385,000円 | +2.3% | +1.6% | 1.30% | 7.85倍 | 1.36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 |
| ダイワ通信 | 107,000円 | +5.0% | +5.7% | 1.40% | 11.23倍 | 1.08倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| 川 辺 | 151,800円 | +4.9% | +7.9% | 3.29% | 9.79倍 | 0.40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 | 42,200円 | +10.3% | +4.0% | 1.64% | 12.37倍 | 2.35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 |
| コ パ | 90,800円 | +15.7% | - | 0.00% | 2670.59倍 | 1.82倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
市場注目の銘柄
チャート関連のコラム
