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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,350 | 1,392 | 1,350 | 1,371 | +31 | +2.3% | 2,800 |
| 2022/06/08 | 1,324 | 1,350 | 1,320 | 1,340 | +5 | +0.4% | 3,200 |
| 2022/06/07 | 1,331 | 1,335 | 1,331 | 1,335 | +17 | +1.3% | 2,500 |
| 2022/06/06 | 1,309 | 1,318 | 1,292 | 1,318 | +24 | +1.9% | 1,000 |
| 2022/06/03 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 1,800 |
| 2022/06/01 | 1,305 | 1,310 | 1,294 | 1,309 | +15 | +1.2% | 3,700 |
| 2022/05/31 | 1,320 | 1,320 | 1,284 | 1,294 | -33 | -2.5% | 6,600 |
| 2022/05/30 | 1,300 | 1,327 | 1,300 | 1,327 | +32 | +2.5% | 1,400 |
| 2022/05/27 | 1,308 | 1,308 | 1,295 | 1,295 | -5 | -0.4% | 400 |
| 2022/05/26 | 1,290 | 1,300 | 1,289 | 1,300 | +10 | +0.8% | 800 |
| 2022/05/25 | 1,290 | 1,290 | 1,270 | 1,290 | - | - | 1,400 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,310 | 1,310 | 1,277 | 1,299 | - | - | 2,200 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,286 | 1,314 | 1,285 | 1,314 | +8 | +0.6% | 1,600 |
| 2022/05/18 | 1,310 | 1,310 | 1,290 | 1,306 | -26 | -2% | 2,200 |
| 2022/05/17 | 1,312 | 1,342 | 1,312 | 1,332 | +20 | +1.5% | 29,900 |
| 2022/05/16 | 1,291 | 1,312 | 1,291 | 1,312 | -37 | -2.7% | 200 |
| 2022/05/13 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2022/05/12 | 1,337 | 1,337 | 1,330 | 1,330 | +23 | +1.8% | 200 |
| 2022/05/11 | 1,307 | 1,307 | 1,307 | 1,307 | +7 | +0.5% | 100 |
| 2022/05/10 | 1,323 | 1,323 | 1,295 | 1,300 | -53 | -3.9% | 300 |
| 2022/05/09 | 1,350 | 1,353 | 1,325 | 1,353 | ±0 | ±0% | 300 |
| 2022/05/06 | 1,331 | 1,353 | 1,331 | 1,353 | +38 | +2.9% | 600 |
| 2022/05/02 | 1,291 | 1,315 | 1,291 | 1,315 | - | - | 200 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,320 | 1,320 | 1,290 | 1,319 | - | - | 700 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,320 | 1,320 | 1,320 | 1,320 | +24 | +1.9% | 100 |
| 2022/04/19 | 1,295 | 1,296 | 1,281 | 1,296 | +1 | +0.1% | 400 |
| 2022/04/18 | 1,285 | 1,295 | 1,285 | 1,295 | -10 | -0.8% | 200 |
| 2022/04/15 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 100 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,283 | 1,314 | 1,283 | 1,314 | - | - | 2,100 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,330 | 1,330 | 1,330 | 1,330 | +15 | +1.1% | 100 |
| 2022/04/05 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2022/04/04 | 1,283 | 1,315 | 1,283 | 1,315 | +2 | +0.2% | 300 |
| 2022/04/01 | 1,334 | 1,334 | 1,283 | 1,313 | - | - | 600 |
| 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 |
701～
750
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
