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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 600 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,350 | 1,350 | 1,320 | 1,349 | +4 | +0.3% | 700 |
751～
800
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
