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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,330 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 300 |
| 2021/08/24 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 1,323 | 1,350 | 1,323 | 1,350 | +5 | +0.4% | 600 |
| 2021/08/17 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2021/08/16 | 1,334 | 1,345 | 1,334 | 1,345 | ±0 | ±0% | 300 |
| 2021/08/13 | 1,354 | 1,354 | 1,345 | 1,345 | - | - | 500 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 1,330 | 1,374 | 1,330 | 1,344 | +14 | +1.1% | 600 |
| 2021/08/10 | 1,321 | 1,330 | 1,321 | 1,330 | - | - | 300 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 1,337 | 1,337 | 1,337 | 1,337 | - | - | 100 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 1,358 | 1,358 | 1,330 | 1,340 | ±0 | ±0% | 400 |
| 2021/07/29 | 1,340 | 1,350 | 1,330 | 1,340 | - | - | 500 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 1,340 | 1,367 | 1,338 | 1,367 | +29 | +2.2% | 600 |
| 2021/07/26 | 1,340 | 1,340 | 1,338 | 1,338 | - | - | 500 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 1,365 | 1,365 | 1,365 | 1,365 | +20 | +1.5% | 100 |
| 2021/07/14 | 1,315 | 1,347 | 1,315 | 1,345 | -21 | -1.5% | 4,800 |
| 2021/07/13 | 1,330 | 1,366 | 1,330 | 1,366 | +6 | +0.4% | 400 |
| 2021/07/12 | 1,360 | 1,360 | 1,360 | 1,360 | +15 | +1.1% | 6,900 |
| 2021/07/09 | 1,340 | 1,345 | 1,330 | 1,345 | - | - | 400 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,338 | 1,368 | 1,338 | 1,360 | +12 | +0.9% | 1,100 |
| 2021/07/05 | 1,340 | 1,348 | 1,340 | 1,348 | +4 | +0.3% | 300 |
| 2021/07/02 | 1,358 | 1,370 | 1,344 | 1,344 | -10 | -0.7% | 600 |
| 2021/07/01 | 1,354 | 1,354 | 1,354 | 1,354 | -2 | -0.1% | 100 |
| 2021/06/30 | 1,359 | 1,360 | 1,353 | 1,356 | -3 | -0.2% | 600 |
| 2021/06/29 | 1,329 | 1,359 | 1,329 | 1,359 | +9 | +0.7% | 300 |
| 2021/06/28 | 1,341 | 1,350 | 1,341 | 1,350 | - | - | 600 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,371 | 1,371 | 1,320 | 1,370 | - | - | 1,200 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 1,342 | 1,342 | 1,341 | 1,341 | - | - | 300 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 1,361 | 1,369 | 1,361 | 1,369 | -1 | -0.1% | 200 |
| 2021/06/15 | 1,370 | 1,370 | 1,370 | 1,370 | +28 | +2.1% | 100 |
| 2021/06/14 | 1,342 | 1,342 | 1,342 | 1,342 | -27 | -2% | 300 |
951～
1000
件表示中 / 3740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 | 366,000円 | +7.8% | +3.2% | 2.19% | 8.09倍 | 1.13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 |
| テーオーＨＤ | 31,100円 | -5.5% | -52.9% | 0.00% | - | 3.85倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| ピーバン | 54,800円 | +10.3% | +0.6% | 1.82% | 22.74倍 | 1.86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 | 126,700円 | 0.0% | +400.0% | 2.13% | 13.11倍 | 0.28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 |
| 川 辺 | 126,400円 | +5.5% | -9.1% | 3.96% | 10.25倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
