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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,540 | 2,600 | 2,540 | 2,560 | +39 | +1.5% | 600 |
| 2024/09/06 | 2,560 | 2,561 | 2,521 | 2,521 | -31 | -1.2% | 600 |
| 2024/09/05 | 2,600 | 2,600 | 2,552 | 2,552 | -63 | -2.4% | 200 |
| 2024/09/04 | 2,601 | 2,650 | 2,600 | 2,615 | +12 | +0.5% | 1,100 |
| 2024/09/03 | 2,630 | 2,630 | 2,603 | 2,603 | -27 | -1% | 200 |
| 2024/09/02 | 2,630 | 2,630 | 2,630 | 2,630 | -26 | -1% | 100 |
| 2024/08/30 | 2,670 | 2,670 | 2,656 | 2,656 | +24 | +0.9% | 1,000 |
| 2024/08/29 | 2,635 | 2,670 | 2,608 | 2,632 | +2 | +0.1% | 1,400 |
| 2024/08/28 | 2,630 | 2,630 | 2,630 | 2,630 | +1 | ±0% | 100 |
| 2024/08/27 | 2,629 | 2,629 | 2,629 | 2,629 | +30 | +1.2% | 100 |
| 2024/08/26 | 2,601 | 2,601 | 2,550 | 2,599 | -36 | -1.4% | 600 |
| 2024/08/23 | 2,635 | 2,635 | 2,635 | 2,635 | - | - | 100 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 2,675 | 2,685 | 2,675 | 2,685 | +2 | +0.1% | 400 |
| 2024/08/20 | 2,705 | 2,707 | 2,683 | 2,683 | +78 | +3% | 600 |
| 2024/08/19 | 2,650 | 2,650 | 2,605 | 2,605 | -45 | -1.7% | 300 |
| 2024/08/16 | 2,748 | 2,748 | 2,598 | 2,650 | - | - | 1,700 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 2,749 | 2,749 | 2,749 | 2,749 | -1 | ±0% | 200 |
| 2024/08/13 | 2,600 | 2,750 | 2,600 | 2,750 | +105 | +4% | 3,800 |
| 2024/08/09 | 2,645 | 2,645 | 2,645 | 2,645 | +40 | +1.5% | 200 |
| 2024/08/08 | 2,605 | 2,605 | 2,605 | 2,605 | +50 | +2% | 400 |
| 2024/08/07 | 2,498 | 2,555 | 2,498 | 2,555 | +133 | +5.5% | 1,200 |
| 2024/08/06 | 2,414 | 2,479 | 2,414 | 2,422 | +52 | +2.2% | 3,000 |
| 2024/08/05 | 2,735 | 2,735 | 2,370 | 2,370 | -500 | -17.4% | 7,000 |
| 2024/08/02 | 3,135 | 3,135 | 2,870 | 2,870 | -290 | -9.2% | 3,400 |
| 2024/08/01 | 3,200 | 3,200 | 3,100 | 3,160 | -20 | -0.6% | 1,400 |
| 2024/07/31 | 3,200 | 3,200 | 3,180 | 3,180 | -40 | -1.2% | 400 |
| 2024/07/30 | 3,220 | 3,230 | 3,220 | 3,220 | -5 | -0.2% | 300 |
| 2024/07/29 | 3,200 | 3,245 | 3,200 | 3,225 | -15 | -0.5% | 1,000 |
| 2024/07/26 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 200 |
| 2024/07/25 | 3,390 | 3,390 | 3,130 | 3,240 | -160 | -4.7% | 2,700 |
| 2024/07/24 | 3,430 | 3,430 | 3,400 | 3,400 | -35 | -1% | 200 |
| 2024/07/23 | 3,440 | 3,440 | 3,435 | 3,435 | ±0 | ±0% | 500 |
| 2024/07/22 | 3,505 | 3,525 | 3,415 | 3,435 | -95 | -2.7% | 600 |
| 2024/07/19 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2024/07/18 | 3,540 | 3,540 | 3,530 | 3,530 | -80 | -2.2% | 300 |
| 2024/07/17 | 3,625 | 3,625 | 3,540 | 3,610 | -35 | -1% | 600 |
| 2024/07/16 | 3,620 | 3,645 | 3,620 | 3,645 | -20 | -0.5% | 400 |
| 2024/07/12 | 3,470 | 3,760 | 3,470 | 3,665 | +210 | +6.1% | 3,000 |
| 2024/07/11 | 3,395 | 3,455 | 3,390 | 3,455 | +65 | +1.9% | 1,100 |
| 2024/07/10 | 3,350 | 3,390 | 3,350 | 3,390 | +40 | +1.2% | 1,400 |
| 2024/07/09 | 3,505 | 3,575 | 3,295 | 3,350 | -225 | -6.3% | 4,700 |
| 2024/07/08 | 3,670 | 3,670 | 3,565 | 3,575 | -205 | -5.4% | 1,300 |
| 2024/07/05 | 3,755 | 3,780 | 3,690 | 3,780 | +5 | +0.1% | 1,600 |
| 2024/07/04 | 3,885 | 3,885 | 3,700 | 3,775 | -110 | -2.8% | 2,500 |
| 2024/07/03 | 3,880 | 3,885 | 3,840 | 3,885 | -45 | -1.1% | 700 |
| 2024/07/02 | 4,000 | 4,000 | 3,930 | 3,930 | - | - | 200 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 4,015 | 4,015 | 3,960 | 4,005 | -25 | -0.6% | 300 |
51～
100
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
