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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,712 | 2,130 | 1,670 | 2,010 | +273 | +15.7% | 238,300 |
| 2022/08/25 | 1,915 | 1,944 | 1,654 | 1,737 | -140 | -7.5% | 56,700 |
| 2022/08/24 | 1,930 | 2,066 | 1,820 | 1,877 | -108 | -5.4% | 65,800 |
| 2022/08/23 | 2,104 | 2,324 | 1,980 | 1,985 | +61 | +3.2% | 357,600 |
| 2022/08/22 | 1,602 | 2,002 | 1,602 | 1,924 | +322 | +20.1% | 183,700 |
| 2022/08/19 | 1,673 | 1,716 | 1,575 | 1,602 | -178 | -10% | 51,600 |
| 2022/08/18 | 1,902 | 2,102 | 1,656 | 1,780 | +78 | +4.6% | 200,700 |
| 2022/08/17 | 1,405 | 1,702 | 1,400 | 1,702 | +300 | +21.4% | 7,500 |
| 2022/08/16 | 1,410 | 1,427 | 1,400 | 1,402 | -1 | -0.1% | 3,700 |
| 2022/08/15 | 1,515 | 1,520 | 1,401 | 1,403 | +20 | +1.4% | 4,300 |
| 2022/08/12 | 1,382 | 1,403 | 1,353 | 1,383 | +31 | +2.3% | 700 |
| 2022/08/10 | 1,373 | 1,373 | 1,352 | 1,352 | - | - | 200 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,371 | 1,371 | 1,369 | 1,370 | -3 | -0.2% | 1,200 |
| 2022/08/05 | 1,359 | 1,373 | 1,335 | 1,373 | - | - | 1,300 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 200 |
| 2022/08/02 | 1,351 | 1,359 | 1,351 | 1,359 | +8 | +0.6% | 400 |
| 2022/08/01 | 1,352 | 1,352 | 1,351 | 1,351 | +26 | +2% | 500 |
| 2022/07/29 | 1,326 | 1,326 | 1,325 | 1,325 | -6 | -0.5% | 1,100 |
| 2022/07/28 | 1,328 | 1,350 | 1,328 | 1,331 | -19 | -1.4% | 1,800 |
| 2022/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2022/07/26 | 1,351 | 1,351 | 1,350 | 1,350 | +26 | +2% | 800 |
| 2022/07/25 | 1,314 | 1,324 | 1,314 | 1,324 | +2 | +0.2% | 400 |
| 2022/07/22 | 1,322 | 1,322 | 1,300 | 1,322 | - | - | 2,000 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 1,305 | 1,322 | 1,305 | 1,322 | - | - | 300 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,322 | 1,322 | 1,322 | 1,322 | -3 | -0.2% | 200 |
| 2022/07/13 | 1,355 | 1,355 | 1,325 | 1,325 | - | - | 200 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,358 | 1,358 | 1,358 | 1,358 | - | - | 100 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,307 | 1,358 | 1,307 | 1,358 | +45 | +3.4% | 500 |
| 2022/07/04 | 1,323 | 1,323 | 1,301 | 1,313 | -40 | -3% | 900 |
| 2022/07/01 | 1,353 | 1,353 | 1,353 | 1,353 | - | - | 100 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,325 | 1,325 | 1,325 | 1,325 | -30 | -2.2% | 100 |
| 2022/06/28 | 1,335 | 1,355 | 1,310 | 1,355 | +20 | +1.5% | 500 |
| 2022/06/27 | 1,335 | 1,335 | 1,335 | 1,335 | +5 | +0.4% | 300 |
| 2022/06/24 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 500 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,326 | 1,340 | 1,326 | 1,340 | ±0 | ±0% | 300 |
| 2022/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 1,100 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
