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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
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 | 81,000円 | +5.8% | -5.1% | 4.32% | 7.16倍 | 0.73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
