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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,350 | 1,350 | 1,320 | 1,349 | +4 | +0.3% | 700 |
| 2022/01/11 | 1,340 | 1,345 | 1,340 | 1,345 | +8 | +0.6% | 200 |
| 2022/01/07 | 1,337 | 1,337 | 1,337 | 1,337 | -11 | -0.8% | 100 |
| 2022/01/06 | 1,348 | 1,348 | 1,348 | 1,348 | -12 | -0.9% | 100 |
| 2022/01/05 | 1,356 | 1,360 | 1,330 | 1,360 | +1 | +0.1% | 400 |
| 2022/01/04 | 1,380 | 1,380 | 1,359 | 1,359 | ±0 | ±0% | 200 |
| 2021/12/30 | 1,310 | 1,370 | 1,310 | 1,359 | +19 | +1.4% | 800 |
| 2021/12/29 | 1,310 | 1,340 | 1,310 | 1,340 | ±0 | ±0% | 400 |
| 2021/12/28 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 300 |
| 2021/12/27 | 1,323 | 1,340 | 1,323 | 1,340 | -13 | -1% | 300 |
| 2021/12/24 | 1,353 | 1,353 | 1,353 | 1,353 | +4 | +0.3% | 100 |
| 2021/12/23 | 1,320 | 1,349 | 1,320 | 1,349 | +21 | +1.6% | 1,300 |
| 2021/12/22 | 1,320 | 1,328 | 1,312 | 1,328 | +16 | +1.2% | 800 |
| 2021/12/21 | 1,310 | 1,312 | 1,310 | 1,312 | -43 | -3.2% | 700 |
| 2021/12/20 | 1,357 | 1,357 | 1,355 | 1,355 | -2 | -0.1% | 200 |
| 2021/12/17 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 100 |
| 2021/12/16 | 1,357 | 1,357 | 1,357 | 1,357 | ±0 | ±0% | 200 |
| 2021/12/15 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 300 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,373 | 1,373 | 1,373 | 1,373 | ±0 | ±0% | 100 |
| 2021/12/10 | 1,363 | 1,373 | 1,360 | 1,373 | -20 | -1.4% | 400 |
| 2021/12/09 | 1,393 | 1,393 | 1,393 | 1,393 | -3 | -0.2% | 100 |
| 2021/12/08 | 1,365 | 1,396 | 1,365 | 1,396 | +33 | +2.4% | 500 |
| 2021/12/07 | 1,356 | 1,363 | 1,351 | 1,363 | -23 | -1.7% | 300 |
| 2021/12/06 | 1,370 | 1,386 | 1,370 | 1,386 | -43 | -3% | 200 |
| 2021/12/03 | 1,383 | 1,429 | 1,383 | 1,429 | +76 | +5.6% | 200 |
| 2021/12/02 | 1,350 | 1,353 | 1,323 | 1,353 | -27 | -2% | 400 |
| 2021/12/01 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,408 | 1,408 | 1,380 | 1,380 | -29 | -2.1% | 500 |
| 2021/11/26 | 1,464 | 1,464 | 1,400 | 1,409 | -58 | -4% | 1,200 |
| 2021/11/25 | 1,434 | 1,467 | 1,434 | 1,467 | +3 | +0.2% | 900 |
| 2021/11/24 | 1,465 | 1,465 | 1,435 | 1,464 | +29 | +2% | 400 |
| 2021/11/22 | 1,415 | 1,435 | 1,415 | 1,435 | -10 | -0.7% | 200 |
| 2021/11/19 | 1,445 | 1,445 | 1,415 | 1,445 | - | - | 400 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 1,480 | 1,480 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2021/11/15 | 1,400 | 1,450 | 1,400 | 1,450 | +21 | +1.5% | 1,300 |
| 2021/11/12 | 1,430 | 1,430 | 1,390 | 1,429 | -1 | -0.1% | 1,200 |
| 2021/11/11 | 1,427 | 1,430 | 1,400 | 1,430 | -28 | -1.9% | 800 |
| 2021/11/10 | 1,476 | 1,480 | 1,430 | 1,458 | -18 | -1.2% | 1,100 |
| 2021/11/09 | 1,474 | 1,476 | 1,450 | 1,476 | +55 | +3.9% | 800 |
| 2021/11/08 | 1,450 | 1,480 | 1,421 | 1,421 | -29 | -2% | 400 |
| 2021/11/05 | 1,452 | 1,480 | 1,450 | 1,450 | -2 | -0.1% | 700 |
| 2021/11/04 | 1,420 | 1,475 | 1,420 | 1,452 | +2 | +0.1% | 700 |
| 2021/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | +2 | +0.1% | 300 |
| 2021/11/01 | 1,448 | 1,448 | 1,448 | 1,448 | - | - | 100 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 1,448 | 1,448 | 1,448 | 1,448 | -2 | -0.1% | 100 |
801～
850
件表示中 / 3683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 | 298,600円 | +2.3% | +1.6% | 1.67% | 6.60倍 | 1.00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 |
| ピーバン | 45,300円 | +10.2% | +9.8% | 2.21% | 21.24倍 | 1.63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 |
| コンセック | 117,500円 | +6.0% | +73.9% | 2.30% | 11.48倍 | 0.26倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 栄電子 | 42,500円 | -21.3% | -61.9% | 2.35% | 25.39倍 | 0.49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 | - | -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 |
市場注目の銘柄
チャート関連のコラム
