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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/06/15 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,370 | 1,397 | 1,345 | 1,345 | -62 | -4.4% | 3,900 |
| 2022/06/10 | 1,400 | 1,407 | 1,400 | 1,407 | +36 | +2.6% | 900 |
651～
700
件表示中 / 3682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 | 292,000円 | +2.3% | +1.6% | 1.71% | 6.45倍 | 0.98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 |
| 栄電子 | 42,300円 | -21.3% | -61.9% | 2.36% | 25.27倍 | 0.48倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| 植松商 | 91,700円 | -8.3% | -28.1% | - | - | - |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| テクノアルファ | 85,800円 | +5.8% | -5.1% | 4.08% | 7.57倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
