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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,721 | 1,758 | 1,697 | 1,758 | +66 | +3.9% | 8,000 |
| 2023/01/06 | 1,679 | 1,692 | 1,679 | 1,692 | +13 | +0.8% | 600 |
| 2023/01/05 | 1,640 | 1,680 | 1,630 | 1,679 | -1 | -0.1% | 3,100 |
| 2023/01/04 | 1,655 | 1,680 | 1,647 | 1,680 | +25 | +1.5% | 1,200 |
| 2022/12/30 | 1,660 | 1,675 | 1,628 | 1,655 | +34 | +2.1% | 2,900 |
| 2022/12/29 | 1,679 | 1,730 | 1,621 | 1,621 | -27 | -1.6% | 8,500 |
| 2022/12/28 | 1,637 | 1,648 | 1,620 | 1,648 | +3 | +0.2% | 1,800 |
| 2022/12/27 | 1,633 | 1,645 | 1,630 | 1,645 | +12 | +0.7% | 2,000 |
| 2022/12/26 | 1,599 | 1,634 | 1,599 | 1,633 | +25 | +1.6% | 1,700 |
| 2022/12/23 | 1,593 | 1,639 | 1,593 | 1,608 | +15 | +0.9% | 4,300 |
| 2022/12/22 | 1,622 | 1,622 | 1,593 | 1,593 | +11 | +0.7% | 3,000 |
| 2022/12/21 | 1,620 | 1,645 | 1,582 | 1,582 | -63 | -3.8% | 700 |
| 2022/12/20 | 1,632 | 1,645 | 1,600 | 1,645 | -4 | -0.2% | 3,200 |
| 2022/12/19 | 1,663 | 1,663 | 1,635 | 1,649 | -11 | -0.7% | 2,100 |
| 2022/12/16 | 1,662 | 1,691 | 1,660 | 1,660 | -29 | -1.7% | 600 |
| 2022/12/15 | 1,660 | 1,689 | 1,650 | 1,689 | +29 | +1.7% | 400 |
| 2022/12/14 | 1,670 | 1,696 | 1,650 | 1,660 | -16 | -1% | 900 |
| 2022/12/13 | 1,676 | 1,676 | 1,667 | 1,676 | +1 | +0.1% | 2,000 |
| 2022/12/12 | 1,677 | 1,677 | 1,675 | 1,675 | -2 | -0.1% | 900 |
| 2022/12/09 | 1,675 | 1,677 | 1,675 | 1,677 | +2 | +0.1% | 500 |
| 2022/12/08 | 1,691 | 1,691 | 1,650 | 1,675 | +1 | +0.1% | 2,000 |
| 2022/12/07 | 1,688 | 1,704 | 1,655 | 1,674 | -14 | -0.8% | 3,600 |
| 2022/12/06 | 1,689 | 1,733 | 1,688 | 1,688 | -5 | -0.3% | 2,400 |
| 2022/12/05 | 1,707 | 1,709 | 1,693 | 1,693 | -29 | -1.7% | 1,600 |
| 2022/12/02 | 1,722 | 1,722 | 1,704 | 1,722 | ±0 | ±0% | 700 |
| 2022/12/01 | 1,718 | 1,722 | 1,710 | 1,722 | -2 | -0.1% | 300 |
| 2022/11/30 | 1,700 | 1,724 | 1,695 | 1,724 | +24 | +1.4% | 1,700 |
| 2022/11/29 | 1,719 | 1,719 | 1,698 | 1,700 | -18 | -1% | 3,300 |
| 2022/11/28 | 1,724 | 1,730 | 1,701 | 1,718 | -2 | -0.1% | 2,600 |
| 2022/11/25 | 1,735 | 1,735 | 1,717 | 1,720 | ±0 | ±0% | 1,200 |
| 2022/11/24 | 1,704 | 1,730 | 1,703 | 1,720 | -15 | -0.9% | 3,500 |
| 2022/11/22 | 1,695 | 1,735 | 1,694 | 1,735 | +34 | +2% | 2,600 |
| 2022/11/21 | 1,731 | 1,731 | 1,701 | 1,701 | +10 | +0.6% | 600 |
| 2022/11/18 | 1,715 | 1,715 | 1,680 | 1,691 | +16 | +1% | 3,900 |
| 2022/11/17 | 1,650 | 1,690 | 1,646 | 1,675 | +25 | +1.5% | 2,100 |
| 2022/11/16 | 1,648 | 1,683 | 1,648 | 1,650 | -21 | -1.3% | 3,100 |
| 2022/11/15 | 1,650 | 1,698 | 1,645 | 1,671 | -9 | -0.5% | 5,600 |
| 2022/11/14 | 1,715 | 1,719 | 1,630 | 1,680 | -229 | -12% | 36,900 |
| 2022/11/11 | 1,958 | 1,958 | 1,880 | 1,909 | -14 | -0.7% | 8,600 |
| 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 |
551～
600
件表示中 / 3675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 | 259,800円 | +2.3% | +1.6% | 1.92% | 5.74倍 | 0.87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 |
| テクノアルファ | 82,900円 | +5.8% | -5.1% | 4.22% | 7.32倍 | 0.75倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| ムラキ | 130,500円 | +1.2% | -43.3% | 2.30% | 30.88倍 | 0.69倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| 創健社 | 239,900円 | +3.3% | +25.9% | 0.42% | 93.27倍 | 1.53倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
