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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,367 | 2,530 | 2,366 | 2,518 | +140 | +5.9% | 9,900 |
| 2024/03/01 | 2,350 | 2,388 | 2,350 | 2,378 | +8 | +0.3% | 1,800 |
| 2024/02/29 | 2,333 | 2,400 | 2,315 | 2,370 | +50 | +2.2% | 2,300 |
| 2024/02/28 | 2,312 | 2,370 | 2,312 | 2,320 | +5 | +0.2% | 2,600 |
| 2024/02/27 | 2,331 | 2,331 | 2,315 | 2,315 | -15 | -0.6% | 900 |
| 2024/02/26 | 2,350 | 2,351 | 2,312 | 2,330 | +20 | +0.9% | 1,400 |
| 2024/02/22 | 2,307 | 2,310 | 2,300 | 2,310 | -22 | -0.9% | 1,200 |
| 2024/02/21 | 2,302 | 2,342 | 2,302 | 2,332 | +32 | +1.4% | 700 |
| 2024/02/20 | 2,322 | 2,348 | 2,280 | 2,300 | +28 | +1.2% | 1,700 |
| 2024/02/19 | 2,309 | 2,309 | 2,267 | 2,272 | -19 | -0.8% | 900 |
| 2024/02/16 | 2,237 | 2,300 | 2,237 | 2,291 | +41 | +1.8% | 1,200 |
| 2024/02/15 | 2,400 | 2,400 | 2,223 | 2,250 | -175 | -7.2% | 6,100 |
| 2024/02/14 | 2,208 | 2,437 | 2,150 | 2,425 | +87 | +3.7% | 34,300 |
| 2024/02/13 | 2,271 | 2,399 | 2,271 | 2,338 | +80 | +3.5% | 11,200 |
| 2024/02/09 | 2,239 | 2,258 | 2,220 | 2,258 | +19 | +0.8% | 3,300 |
| 2024/02/08 | 2,239 | 2,263 | 2,239 | 2,239 | -25 | -1.1% | 1,900 |
| 2024/02/07 | 2,250 | 2,270 | 2,235 | 2,264 | +14 | +0.6% | 2,000 |
| 2024/02/06 | 2,291 | 2,297 | 2,250 | 2,250 | -41 | -1.8% | 2,300 |
| 2024/02/05 | 2,291 | 2,334 | 2,280 | 2,291 | +11 | +0.5% | 1,400 |
| 2024/02/02 | 2,283 | 2,295 | 2,280 | 2,280 | -34 | -1.5% | 3,600 |
| 2024/02/01 | 2,369 | 2,369 | 2,311 | 2,314 | -5 | -0.2% | 1,500 |
| 2024/01/31 | 2,330 | 2,330 | 2,293 | 2,319 | -17 | -0.7% | 3,000 |
| 2024/01/30 | 2,308 | 2,336 | 2,308 | 2,336 | +1 | ±0% | 1,000 |
| 2024/01/29 | 2,399 | 2,399 | 2,300 | 2,335 | -34 | -1.4% | 700 |
| 2024/01/26 | 2,399 | 2,400 | 2,319 | 2,369 | -19 | -0.8% | 2,800 |
| 2024/01/25 | 2,388 | 2,388 | 2,388 | 2,388 | ±0 | ±0% | 500 |
| 2024/01/24 | 2,328 | 2,388 | 2,314 | 2,388 | +74 | +3.2% | 3,800 |
| 2024/01/23 | 2,319 | 2,319 | 2,297 | 2,314 | +15 | +0.7% | 1,800 |
| 2024/01/22 | 2,296 | 2,300 | 2,259 | 2,299 | -18 | -0.8% | 3,500 |
| 2024/01/19 | 2,250 | 2,317 | 2,250 | 2,317 | +99 | +4.5% | 3,700 |
| 2024/01/18 | 2,180 | 2,234 | 2,150 | 2,218 | +68 | +3.2% | 3,700 |
| 2024/01/17 | 2,161 | 2,161 | 2,148 | 2,150 | +5 | +0.2% | 1,200 |
| 2024/01/16 | 2,178 | 2,178 | 2,145 | 2,145 | -13 | -0.6% | 2,500 |
| 2024/01/15 | 2,205 | 2,205 | 2,158 | 2,158 | -31 | -1.4% | 2,400 |
| 2024/01/12 | 2,155 | 2,189 | 2,155 | 2,189 | -1 | ±0% | 2,400 |
| 2024/01/11 | 2,160 | 2,190 | 2,152 | 2,190 | +30 | +1.4% | 3,900 |
| 2024/01/10 | 2,165 | 2,187 | 2,127 | 2,160 | -5 | -0.2% | 3,200 |
| 2024/01/09 | 2,140 | 2,200 | 2,140 | 2,165 | +35 | +1.6% | 2,900 |
| 2024/01/05 | 2,130 | 2,140 | 2,130 | 2,130 | +15 | +0.7% | 800 |
| 2024/01/04 | 2,120 | 2,180 | 2,115 | 2,115 | +18 | +0.9% | 1,700 |
| 2023/12/29 | 2,086 | 2,154 | 2,086 | 2,097 | +17 | +0.8% | 1,100 |
| 2023/12/28 | 2,130 | 2,130 | 2,075 | 2,080 | -50 | -2.3% | 600 |
| 2023/12/27 | 2,075 | 2,130 | 2,045 | 2,130 | +105 | +5.2% | 1,800 |
| 2023/12/26 | 2,030 | 2,031 | 2,025 | 2,025 | ±0 | ±0% | 1,900 |
| 2023/12/25 | 2,057 | 2,057 | 2,025 | 2,025 | -10 | -0.5% | 2,400 |
| 2023/12/22 | 2,048 | 2,048 | 2,035 | 2,035 | -6 | -0.3% | 1,000 |
| 2023/12/21 | 2,040 | 2,041 | 2,040 | 2,041 | +1 | ±0% | 600 |
| 2023/12/20 | 2,059 | 2,072 | 2,040 | 2,040 | -37 | -1.8% | 2,500 |
| 2023/12/19 | 2,050 | 2,077 | 2,050 | 2,077 | +3 | +0.1% | 900 |
| 2023/12/18 | 2,051 | 2,074 | 2,051 | 2,074 | -1 | ±0% | 600 |
51～
100
件表示中 / 3457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 | 385,000円 | +2.3% | +1.6% | 1.30% | 7.85倍 | 1.36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 |
| ダイワ通信 | 107,000円 | +5.0% | +5.7% | 1.40% | 11.23倍 | 1.08倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| 川 辺 | 151,800円 | +4.9% | +7.9% | 3.29% | 9.79倍 | 0.40倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| ミクリード | 42,200円 | +10.3% | +4.0% | 1.64% | 12.37倍 | 2.35倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| コ パ | 90,800円 | +15.7% | - | 0.00% | 2670.59倍 | 1.82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
