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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 1,271 | 1,336 | 1,271 | 1,334 | +3 | +0.2% | 900 |
| 2022/03/29 | 1,385 | 1,435 | 1,331 | 1,331 | -24 | -1.8% | 1,300 |
| 2022/03/28 | 1,360 | 1,370 | 1,350 | 1,355 | ±0 | ±0% | 1,300 |
| 2022/03/25 | 1,365 | 1,365 | 1,355 | 1,355 | +5 | +0.4% | 400 |
| 2022/03/24 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 500 |
| 2022/03/23 | 1,345 | 1,348 | 1,343 | 1,348 | +12 | +0.9% | 600 |
| 2022/03/22 | 1,335 | 1,336 | 1,335 | 1,336 | -29 | -2.1% | 200 |
| 2022/03/18 | 1,365 | 1,365 | 1,365 | 1,365 | +5 | +0.4% | 100 |
| 2022/03/17 | 1,349 | 1,360 | 1,349 | 1,360 | +14 | +1% | 300 |
| 2022/03/16 | 1,349 | 1,349 | 1,323 | 1,346 | - | - | 1,200 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,329 | 1,330 | 1,329 | 1,330 | +1 | +0.1% | 400 |
| 2022/03/11 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 600 |
| 2022/03/10 | 1,315 | 1,329 | 1,315 | 1,329 | +14 | +1.1% | 400 |
| 2022/03/09 | 1,300 | 1,328 | 1,299 | 1,315 | -15 | -1.1% | 400 |
| 2022/03/08 | 1,335 | 1,335 | 1,330 | 1,330 | -35 | -2.6% | 200 |
| 2022/03/07 | 1,379 | 1,379 | 1,365 | 1,365 | -14 | -1% | 300 |
| 2022/03/04 | 1,379 | 1,379 | 1,379 | 1,379 | - | - | 100 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 1,380 | 1,380 | 1,351 | 1,351 | ±0 | ±0% | 200 |
| 2022/03/01 | 1,346 | 1,351 | 1,346 | 1,351 | - | - | 300 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 1,325 | 1,346 | 1,325 | 1,346 | - | - | 300 |
| 2022/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/22 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 2022/02/21 | 1,359 | 1,399 | 1,359 | 1,399 | - | - | 300 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,299 | 1,359 | 1,299 | 1,359 | +39 | +3% | 400 |
| 2022/02/15 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 100 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,320 | 1,353 | 1,318 | 1,353 | +3 | +0.2% | 500 |
| 2022/02/02 | 1,327 | 1,350 | 1,327 | 1,350 | -7 | -0.5% | 300 |
| 2022/02/01 | 1,374 | 1,374 | 1,314 | 1,357 | +43 | +3.3% | 500 |
| 2022/01/31 | 1,295 | 1,314 | 1,295 | 1,314 | +46 | +3.6% | 200 |
| 2022/01/28 | 1,268 | 1,268 | 1,268 | 1,268 | -12 | -0.9% | 200 |
| 2022/01/27 | 1,314 | 1,314 | 1,280 | 1,280 | -34 | -2.6% | 900 |
| 2022/01/26 | 1,314 | 1,314 | 1,314 | 1,314 | - | - | 100 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,285 | 1,314 | 1,285 | 1,314 | -1 | -0.1% | 300 |
| 2022/01/21 | 1,311 | 1,326 | 1,296 | 1,315 | -15 | -1.1% | 1,100 |
| 2022/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | -19 | -1.4% | 100 |
| 2022/01/19 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 100 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
