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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,331 | 1,349 | 1,319 | 1,319 | -11 | -0.8% | 800 |
| 2021/03/22 | 1,317 | 1,330 | 1,313 | 1,330 | +14 | +1.1% | 1,400 |
| 2021/03/19 | 1,354 | 1,354 | 1,293 | 1,316 | +22 | +1.7% | 600 |
| 2021/03/18 | 1,293 | 1,294 | 1,293 | 1,294 | +10 | +0.8% | 200 |
| 2021/03/17 | 1,278 | 1,284 | 1,274 | 1,284 | ±0 | ±0% | 600 |
| 2021/03/16 | 1,293 | 1,293 | 1,284 | 1,284 | -7 | -0.5% | 1,000 |
| 2021/03/15 | 1,291 | 1,291 | 1,291 | 1,291 | -9 | -0.7% | 100 |
| 2021/03/12 | 1,300 | 1,300 | 1,300 | 1,300 | +19 | +1.5% | 200 |
| 2021/03/11 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 300 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 1,290 | 1,290 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 2021/03/08 | 1,275 | 1,275 | 1,273 | 1,275 | ±0 | ±0% | 300 |
| 2021/03/05 | 1,275 | 1,275 | 1,275 | 1,275 | -15 | -1.2% | 100 |
| 2021/03/04 | 1,281 | 1,290 | 1,281 | 1,290 | - | - | 300 |
| 2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/02 | 1,270 | 1,270 | 1,251 | 1,251 | -29 | -2.3% | 1,000 |
| 2021/03/01 | 1,267 | 1,280 | 1,267 | 1,280 | +12 | +0.9% | 600 |
| 2021/02/26 | 1,299 | 1,299 | 1,231 | 1,268 | -32 | -2.5% | 2,400 |
| 2021/02/25 | 1,271 | 1,300 | 1,271 | 1,300 | +46 | +3.7% | 2,900 |
| 2021/02/24 | 1,253 | 1,257 | 1,240 | 1,254 | +3 | +0.2% | 2,100 |
| 2021/02/22 | 1,257 | 1,257 | 1,250 | 1,251 | -18 | -1.4% | 1,100 |
| 2021/02/19 | 1,269 | 1,308 | 1,269 | 1,269 | -8 | -0.6% | 600 |
| 2021/02/18 | 1,308 | 1,328 | 1,277 | 1,277 | +29 | +2.3% | 4,300 |
| 2021/02/17 | 1,234 | 1,248 | 1,234 | 1,248 | +8 | +0.6% | 1,300 |
| 2021/02/16 | 1,240 | 1,240 | 1,240 | 1,240 | +5 | +0.4% | 1,000 |
| 2021/02/15 | 1,220 | 1,235 | 1,214 | 1,235 | +15 | +1.2% | 1,400 |
| 2021/02/12 | 1,228 | 1,233 | 1,220 | 1,220 | -8 | -0.7% | 400 |
| 2021/02/10 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 300 |
| 2021/02/09 | 1,238 | 1,238 | 1,228 | 1,228 | -10 | -0.8% | 500 |
| 2021/02/08 | 1,247 | 1,247 | 1,238 | 1,238 | - | - | 4,600 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 1,187 | 1,187 | 1,187 | 1,187 | +1 | +0.1% | 100 |
| 2021/02/03 | 1,192 | 1,192 | 1,185 | 1,186 | -14 | -1.2% | 2,100 |
| 2021/02/02 | 1,200 | 1,229 | 1,200 | 1,200 | -25 | -2% | 2,500 |
| 2021/02/01 | 1,224 | 1,225 | 1,201 | 1,225 | +35 | +2.9% | 1,000 |
| 2021/01/29 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2021/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,100 |
| 2021/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2021/01/26 | 1,197 | 1,200 | 1,197 | 1,200 | +1 | +0.1% | 2,000 |
| 2021/01/25 | 1,181 | 1,199 | 1,181 | 1,199 | +17 | +1.4% | 200 |
| 2021/01/22 | 1,182 | 1,182 | 1,181 | 1,182 | +1 | +0.1% | 1,900 |
| 2021/01/21 | 1,170 | 1,181 | 1,170 | 1,181 | +11 | +0.9% | 1,300 |
| 2021/01/20 | 1,162 | 1,170 | 1,162 | 1,170 | +10 | +0.9% | 1,400 |
| 2021/01/19 | 1,160 | 1,160 | 1,160 | 1,160 | -10 | -0.9% | 100 |
| 2021/01/18 | 1,180 | 1,180 | 1,168 | 1,170 | - | - | 800 |
| 2021/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/14 | 1,180 | 1,180 | 1,180 | 1,180 | -16 | -1.3% | 500 |
| 2021/01/13 | 1,180 | 1,196 | 1,180 | 1,196 | +16 | +1.4% | 300 |
| 2021/01/12 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 300 |
| 2021/01/08 | 1,233 | 1,233 | 1,200 | 1,200 | -26 | -2.1% | 700 |
901～
950
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
