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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,801 | 2,841 | 2,801 | 2,841 | -6 | -0.2% | 700 |
| 2025/01/20 | 2,843 | 2,853 | 2,808 | 2,847 | +47 | +1.7% | 1,900 |
| 2025/01/17 | 2,748 | 2,800 | 2,748 | 2,800 | -48 | -1.7% | 300 |
| 2025/01/16 | 2,849 | 2,849 | 2,848 | 2,848 | +14 | +0.5% | 200 |
| 2025/01/15 | 2,834 | 2,834 | 2,834 | 2,834 | +25 | +0.9% | 600 |
| 2025/01/14 | 2,750 | 2,809 | 2,750 | 2,809 | +109 | +4% | 1,300 |
| 2025/01/10 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 100 |
| 2025/01/09 | 2,683 | 2,700 | 2,680 | 2,700 | -30 | -1.1% | 400 |
| 2025/01/08 | 2,750 | 2,750 | 2,730 | 2,730 | -20 | -0.7% | 1,000 |
| 2025/01/07 | 2,667 | 2,774 | 2,667 | 2,750 | +90 | +3.4% | 2,500 |
| 2025/01/06 | 2,520 | 2,660 | 2,520 | 2,660 | +147 | +5.8% | 1,600 |
| 2024/12/30 | 2,500 | 2,513 | 2,500 | 2,513 | - | - | 500 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 2,495 | 2,495 | 2,445 | 2,445 | ±0 | ±0% | 300 |
| 2024/12/25 | 2,460 | 2,470 | 2,440 | 2,445 | +6 | +0.2% | 500 |
| 2024/12/24 | 2,427 | 2,439 | 2,427 | 2,439 | -10 | -0.4% | 500 |
| 2024/12/23 | 2,438 | 2,499 | 2,432 | 2,449 | +17 | +0.7% | 2,200 |
| 2024/12/20 | 2,436 | 2,436 | 2,432 | 2,432 | +5 | +0.2% | 200 |
| 2024/12/19 | 2,518 | 2,518 | 2,425 | 2,427 | -54 | -2.2% | 500 |
| 2024/12/18 | 2,475 | 2,481 | 2,475 | 2,481 | +28 | +1.1% | 200 |
| 2024/12/17 | 2,470 | 2,470 | 2,453 | 2,453 | -14 | -0.6% | 200 |
| 2024/12/16 | 2,424 | 2,467 | 2,424 | 2,467 | +43 | +1.8% | 200 |
| 2024/12/13 | 2,425 | 2,425 | 2,424 | 2,424 | -1 | ±0% | 300 |
| 2024/12/12 | 2,426 | 2,436 | 2,425 | 2,425 | -11 | -0.5% | 400 |
| 2024/12/11 | 2,437 | 2,437 | 2,436 | 2,436 | +5 | +0.2% | 400 |
| 2024/12/10 | 2,431 | 2,431 | 2,431 | 2,431 | ±0 | ±0% | 100 |
| 2024/12/09 | 2,430 | 2,431 | 2,430 | 2,431 | -49 | -2% | 1,100 |
| 2024/12/06 | 2,480 | 2,480 | 2,480 | 2,480 | ±0 | ±0% | 200 |
| 2024/12/05 | 2,469 | 2,494 | 2,469 | 2,480 | +11 | +0.4% | 600 |
| 2024/12/04 | 2,479 | 2,497 | 2,469 | 2,469 | -39 | -1.6% | 600 |
| 2024/12/03 | 2,526 | 2,550 | 2,508 | 2,508 | +27 | +1.1% | 300 |
| 2024/12/02 | 2,473 | 2,549 | 2,473 | 2,481 | -8 | -0.3% | 1,200 |
| 2024/11/29 | 2,492 | 2,498 | 2,489 | 2,489 | -11 | -0.4% | 400 |
| 2024/11/28 | 2,492 | 2,500 | 2,492 | 2,500 | -42 | -1.7% | 900 |
| 2024/11/27 | 2,594 | 2,594 | 2,542 | 2,542 | -7 | -0.3% | 1,200 |
| 2024/11/26 | 2,560 | 2,593 | 2,549 | 2,549 | -11 | -0.4% | 500 |
| 2024/11/25 | 2,562 | 2,562 | 2,555 | 2,560 | -2 | -0.1% | 400 |
| 2024/11/22 | 2,563 | 2,563 | 2,562 | 2,562 | -1 | ±0% | 200 |
| 2024/11/21 | 2,573 | 2,574 | 2,563 | 2,563 | -11 | -0.4% | 400 |
| 2024/11/20 | 2,580 | 2,580 | 2,574 | 2,574 | -25 | -1% | 300 |
| 2024/11/19 | 2,586 | 2,600 | 2,586 | 2,599 | -6 | -0.2% | 400 |
| 2024/11/18 | 2,605 | 2,605 | 2,575 | 2,605 | -3 | -0.1% | 1,100 |
| 2024/11/15 | 2,608 | 2,608 | 2,608 | 2,608 | -6 | -0.2% | 100 |
| 2024/11/14 | 2,590 | 2,665 | 2,580 | 2,614 | +24 | +0.9% | 800 |
| 2024/11/13 | 2,570 | 2,618 | 2,570 | 2,590 | +10 | +0.4% | 1,200 |
| 2024/11/12 | 2,618 | 2,618 | 2,580 | 2,580 | - | - | 200 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 2,572 | 2,622 | 2,572 | 2,622 | ±0 | ±0% | 300 |
| 2024/11/07 | 2,622 | 2,622 | 2,622 | 2,622 | +50 | +1.9% | 100 |
| 2024/11/06 | 2,572 | 2,572 | 2,572 | 2,572 | -16 | -0.6% | 100 |
51～
100
件表示中 / 3673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 | 279,800円 | +2.3% | +1.6% | 1.79% | 6.18倍 | 0.94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 | 41,000円 | -21.3% | -61.9% | 2.44% | 24.49倍 | 0.47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 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| 東邦レマック | 38,800円 | +21.8% | +56.9% | 2.94% | 15.19倍 | 0.42倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| テクノアルファ | 84,500円 | +5.8% | -5.1% | 4.14% | 7.46倍 | 0.76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
