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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,920 | 1,931 | 1,907 | 1,923 | -2 | -0.1% | 5,200 |
| 2022/11/09 | 1,915 | 1,925 | 1,915 | 1,925 | +13 | +0.7% | 900 |
| 2022/11/08 | 1,924 | 1,924 | 1,902 | 1,912 | -12 | -0.6% | 700 |
| 2022/11/07 | 1,959 | 1,959 | 1,921 | 1,924 | -14 | -0.7% | 1,800 |
| 2022/11/04 | 1,879 | 1,940 | 1,879 | 1,938 | +59 | +3.1% | 6,800 |
| 2022/11/02 | 1,880 | 1,880 | 1,879 | 1,879 | ±0 | ±0% | 200 |
| 2022/11/01 | 1,912 | 1,912 | 1,801 | 1,879 | -14 | -0.7% | 6,600 |
| 2022/10/31 | 1,850 | 1,900 | 1,850 | 1,893 | +37 | +2% | 5,100 |
| 2022/10/28 | 1,884 | 1,889 | 1,855 | 1,856 | -28 | -1.5% | 4,800 |
| 2022/10/27 | 1,920 | 1,920 | 1,884 | 1,884 | -16 | -0.8% | 6,200 |
| 2022/10/26 | 1,900 | 1,912 | 1,900 | 1,900 | ±0 | ±0% | 4,600 |
| 2022/10/25 | 1,903 | 1,904 | 1,900 | 1,900 | -3 | -0.2% | 3,400 |
| 2022/10/24 | 1,923 | 1,924 | 1,901 | 1,903 | -18 | -0.9% | 7,600 |
| 2022/10/21 | 1,940 | 1,953 | 1,920 | 1,921 | -19 | -1% | 2,400 |
| 2022/10/20 | 1,920 | 1,960 | 1,910 | 1,940 | +17 | +0.9% | 5,300 |
| 2022/10/19 | 1,889 | 1,965 | 1,853 | 1,923 | +34 | +1.8% | 8,800 |
| 2022/10/18 | 1,941 | 1,947 | 1,888 | 1,889 | -41 | -2.1% | 9,500 |
| 2022/10/17 | 1,850 | 1,987 | 1,850 | 1,930 | +140 | +7.8% | 37,800 |
| 2022/10/14 | 1,780 | 1,829 | 1,780 | 1,790 | +12 | +0.7% | 3,800 |
| 2022/10/13 | 1,779 | 1,813 | 1,778 | 1,778 | -30 | -1.7% | 3,300 |
| 2022/10/12 | 1,804 | 1,830 | 1,746 | 1,808 | +14 | +0.8% | 8,300 |
| 2022/10/11 | 1,714 | 1,918 | 1,714 | 1,794 | +82 | +4.8% | 15,800 |
| 2022/10/07 | 1,694 | 1,720 | 1,670 | 1,712 | +18 | +1.1% | 2,000 |
| 2022/10/06 | 1,640 | 1,717 | 1,630 | 1,694 | +54 | +3.3% | 5,600 |
| 2022/10/05 | 1,662 | 1,689 | 1,640 | 1,640 | +18 | +1.1% | 600 |
| 2022/10/04 | 1,605 | 1,650 | 1,605 | 1,622 | +17 | +1.1% | 1,900 |
| 2022/10/03 | 1,608 | 1,628 | 1,590 | 1,605 | -33 | -2% | 7,900 |
| 2022/09/30 | 1,679 | 1,679 | 1,638 | 1,638 | -37 | -2.2% | 1,200 |
| 2022/09/29 | 1,683 | 1,749 | 1,650 | 1,675 | +27 | +1.6% | 3,800 |
| 2022/09/28 | 1,684 | 1,710 | 1,641 | 1,648 | -26 | -1.6% | 4,600 |
| 2022/09/27 | 1,726 | 1,726 | 1,674 | 1,674 | -16 | -0.9% | 2,600 |
| 2022/09/26 | 1,719 | 1,729 | 1,645 | 1,690 | +1 | +0.1% | 5,800 |
| 2022/09/22 | 1,655 | 1,717 | 1,643 | 1,689 | +13 | +0.8% | 2,900 |
| 2022/09/21 | 1,639 | 1,789 | 1,639 | 1,676 | +37 | +2.3% | 15,400 |
| 2022/09/20 | 1,701 | 1,706 | 1,633 | 1,639 | -44 | -2.6% | 6,700 |
| 2022/09/16 | 1,731 | 1,750 | 1,668 | 1,683 | -70 | -4% | 9,100 |
| 2022/09/15 | 1,755 | 1,800 | 1,724 | 1,753 | -42 | -2.3% | 11,800 |
| 2022/09/14 | 1,683 | 1,795 | 1,617 | 1,795 | +63 | +3.6% | 13,100 |
| 2022/09/13 | 1,745 | 1,790 | 1,732 | 1,732 | +12 | +0.7% | 12,600 |
| 2022/09/12 | 1,764 | 1,778 | 1,698 | 1,720 | +34 | +2% | 15,600 |
| 2022/09/09 | 1,680 | 1,720 | 1,666 | 1,686 | -24 | -1.4% | 4,200 |
| 2022/09/08 | 1,630 | 1,797 | 1,610 | 1,710 | +76 | +4.7% | 19,600 |
| 2022/09/07 | 1,650 | 1,650 | 1,605 | 1,634 | -44 | -2.6% | 6,800 |
| 2022/09/06 | 1,708 | 1,717 | 1,634 | 1,678 | -38 | -2.2% | 13,800 |
| 2022/09/05 | 1,756 | 1,756 | 1,699 | 1,716 | -42 | -2.4% | 7,900 |
| 2022/09/02 | 1,800 | 1,800 | 1,706 | 1,758 | -46 | -2.5% | 13,200 |
| 2022/09/01 | 1,888 | 1,888 | 1,774 | 1,804 | -84 | -4.4% | 19,600 |
| 2022/08/31 | 1,805 | 1,970 | 1,762 | 1,888 | +65 | +3.6% | 50,400 |
| 2022/08/30 | 2,065 | 2,120 | 1,820 | 1,823 | +21 | +1.2% | 117,400 |
| 2022/08/29 | 1,973 | 1,988 | 1,802 | 1,802 | -208 | -10.3% | 49,000 |
501～
550
件表示中 / 3586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 | 256,200円 | +2.3% | +1.6% | 1.95% | 5.25倍 | 0.80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 |
| フローバル | - | - | - | - | - | - |
|
- |
| ビカダンＨＤ | 37,700円 | +8.9% | +11.1% | 2.39% | 21.91倍 | 2.82倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ピーバン | 35,700円 | +10.2% | +9.8% | 2.24% | 16.74倍 | 1.28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 |
| コ パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.20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
