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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,720 | 1,730 | 1,720 | 1,720 | ±0 | ±0% | 600 |
| 2018/09/27 | 1,735 | 1,740 | 1,720 | 1,720 | +1 | +0.1% | 1,200 |
| 2018/09/26 | 1,766 | 1,766 | 1,719 | 1,719 | +3 | +0.2% | 300 |
| 2018/09/25 | 1,716 | 1,716 | 1,716 | 1,716 | +4 | +0.2% | 100 |
| 2018/09/21 | 1,725 | 1,735 | 1,712 | 1,712 | -23 | -1.3% | 300 |
| 2018/09/20 | 1,730 | 1,735 | 1,730 | 1,735 | +35 | +2.1% | 300 |
| 2018/09/19 | 1,724 | 1,724 | 1,700 | 1,700 | -17 | -1% | 400 |
| 2018/09/18 | 1,691 | 1,717 | 1,691 | 1,717 | +27 | +1.6% | 300 |
| 2018/09/14 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 1,300 |
| 2018/09/13 | 1,716 | 1,716 | 1,690 | 1,690 | ±0 | ±0% | 500 |
| 2018/09/12 | 1,720 | 1,720 | 1,690 | 1,690 | -20 | -1.2% | 1,000 |
| 2018/09/11 | 1,720 | 1,720 | 1,710 | 1,710 | -11 | -0.6% | 500 |
| 2018/09/10 | 1,721 | 1,721 | 1,721 | 1,721 | +11 | +0.6% | 100 |
| 2018/09/07 | 1,715 | 1,715 | 1,710 | 1,710 | -5 | -0.3% | 600 |
| 2018/09/06 | 1,715 | 1,720 | 1,703 | 1,715 | ±0 | ±0% | 1,100 |
| 2018/09/05 | 1,710 | 1,715 | 1,710 | 1,715 | -7 | -0.4% | 500 |
| 2018/09/04 | 1,711 | 1,736 | 1,711 | 1,722 | +12 | +0.7% | 500 |
| 2018/09/03 | 1,721 | 1,749 | 1,710 | 1,710 | -30 | -1.7% | 1,000 |
| 2018/08/31 | 1,760 | 1,760 | 1,722 | 1,740 | -13 | -0.7% | 400 |
| 2018/08/30 | 1,715 | 1,753 | 1,715 | 1,753 | +61 | +3.6% | 1,100 |
| 2018/08/29 | 1,726 | 1,726 | 1,692 | 1,692 | - | - | 200 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 1,682 | 1,727 | 1,682 | 1,726 | +44 | +2.6% | 700 |
| 2018/08/24 | 1,652 | 1,682 | 1,652 | 1,682 | +32 | +1.9% | 200 |
| 2018/08/23 | 1,651 | 1,652 | 1,650 | 1,650 | -1 | -0.1% | 500 |
| 2018/08/22 | 1,651 | 1,651 | 1,651 | 1,651 | -20 | -1.2% | 200 |
| 2018/08/21 | 1,671 | 1,671 | 1,671 | 1,671 | +24 | +1.5% | 600 |
| 2018/08/20 | 1,630 | 1,670 | 1,630 | 1,647 | - | - | 600 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 1,570 | 1,605 | 1,570 | 1,605 | +45 | +2.9% | 400 |
| 2018/08/15 | 1,605 | 1,605 | 1,560 | 1,560 | -45 | -2.8% | 1,400 |
| 2018/08/14 | 1,664 | 1,665 | 1,605 | 1,605 | -35 | -2.1% | 1,900 |
| 2018/08/13 | 1,636 | 1,640 | 1,610 | 1,640 | -36 | -2.1% | 2,000 |
| 2018/08/10 | 1,689 | 1,690 | 1,676 | 1,676 | -14 | -0.8% | 800 |
| 2018/08/09 | 1,702 | 1,702 | 1,690 | 1,690 | -20 | -1.2% | 1,500 |
| 2018/08/08 | 1,715 | 1,715 | 1,710 | 1,710 | -29 | -1.7% | 900 |
| 2018/08/07 | 1,716 | 1,739 | 1,713 | 1,739 | +14 | +0.8% | 500 |
| 2018/08/06 | 1,745 | 1,745 | 1,725 | 1,725 | -5 | -0.3% | 1,000 |
| 2018/08/03 | 1,749 | 1,750 | 1,730 | 1,730 | -10 | -0.6% | 1,200 |
| 2018/08/02 | 1,766 | 1,770 | 1,740 | 1,740 | -15 | -0.9% | 1,600 |
| 2018/08/01 | 1,769 | 1,776 | 1,755 | 1,755 | -31 | -1.7% | 800 |
| 2018/07/31 | 1,791 | 1,791 | 1,782 | 1,786 | -4 | -0.2% | 600 |
| 2018/07/30 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 100 |
| 2018/07/27 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2018/07/26 | 1,781 | 1,800 | 1,781 | 1,800 | +26 | +1.5% | 200 |
| 2018/07/25 | 1,787 | 1,790 | 1,768 | 1,774 | - | - | 1,000 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 1,787 | 1,787 | 1,787 | 1,787 | - | - | 300 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 1,789 | 1,789 | 1,789 | 1,789 | +29 | +1.6% | 300 |
1501～
1550
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
