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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,661 | 1,684 | 1,661 | 1,684 | -16 | -0.9% | 300 |
| 2018/05/07 | 1,696 | 1,700 | 1,690 | 1,700 | +20 | +1.2% | 600 |
| 2018/05/02 | 1,675 | 1,680 | 1,675 | 1,680 | - | - | 400 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2018/04/26 | 1,685 | 1,685 | 1,675 | 1,675 | -25 | -1.5% | 500 |
| 2018/04/25 | 1,690 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 600 |
| 2018/04/24 | 1,690 | 1,690 | 1,690 | 1,690 | +9 | +0.5% | 200 |
| 2018/04/23 | 1,681 | 1,681 | 1,681 | 1,681 | -27 | -1.6% | 100 |
| 2018/04/20 | 1,673 | 1,708 | 1,673 | 1,708 | -5 | -0.3% | 600 |
| 2018/04/19 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 300 |
| 2018/04/18 | 1,688 | 1,713 | 1,670 | 1,713 | +43 | +2.6% | 3,000 |
| 2018/04/17 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 300 |
| 2018/04/16 | 1,665 | 1,674 | 1,665 | 1,670 | +12 | +0.7% | 1,200 |
| 2018/04/13 | 1,651 | 1,658 | 1,651 | 1,658 | -2 | -0.1% | 300 |
| 2018/04/12 | 1,658 | 1,660 | 1,656 | 1,660 | ±0 | ±0% | 500 |
| 2018/04/11 | 1,675 | 1,675 | 1,660 | 1,660 | +17 | +1% | 700 |
| 2018/04/10 | 1,641 | 1,643 | 1,641 | 1,643 | -17 | -1% | 400 |
| 2018/04/09 | 1,660 | 1,660 | 1,660 | 1,660 | -15 | -0.9% | 100 |
| 2018/04/06 | 1,678 | 1,678 | 1,675 | 1,675 | -1 | -0.1% | 1,900 |
| 2018/04/05 | 1,660 | 1,676 | 1,660 | 1,676 | - | - | 700 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 1,623 | 1,649 | 1,623 | 1,649 | -14 | -0.8% | 400 |
| 2018/04/02 | 1,647 | 1,663 | 1,623 | 1,663 | +25 | +1.5% | 2,300 |
| 2018/03/30 | 1,635 | 1,638 | 1,635 | 1,638 | +8 | +0.5% | 300 |
| 2018/03/29 | 1,629 | 1,630 | 1,600 | 1,630 | +11 | +0.7% | 2,200 |
| 2018/03/28 | 1,620 | 1,620 | 1,616 | 1,619 | -20 | -1.2% | 1,400 |
| 2018/03/27 | 1,620 | 1,639 | 1,614 | 1,639 | +19 | +1.2% | 1,600 |
| 2018/03/26 | 1,603 | 1,621 | 1,600 | 1,620 | -19 | -1.2% | 1,600 |
| 2018/03/23 | 1,620 | 1,644 | 1,620 | 1,639 | -6 | -0.4% | 1,900 |
| 2018/03/22 | 1,655 | 1,660 | 1,645 | 1,645 | -25 | -1.5% | 800 |
| 2018/03/20 | 1,630 | 1,670 | 1,625 | 1,670 | +59 | +3.7% | 1,900 |
| 2018/03/19 | 1,610 | 1,611 | 1,610 | 1,611 | ±0 | ±0% | 500 |
| 2018/03/16 | 1,615 | 1,633 | 1,611 | 1,611 | - | - | 700 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 1,611 | 1,634 | 1,611 | 1,634 | +22 | +1.4% | 700 |
| 2018/03/13 | 1,610 | 1,625 | 1,610 | 1,612 | +10 | +0.6% | 400 |
| 2018/03/12 | 1,602 | 1,602 | 1,602 | 1,602 | ±0 | ±0% | 100 |
| 2018/03/09 | 1,630 | 1,630 | 1,600 | 1,602 | -7 | -0.4% | 1,100 |
| 2018/03/08 | 1,595 | 1,609 | 1,583 | 1,609 | +15 | +0.9% | 1,300 |
| 2018/03/07 | 1,594 | 1,594 | 1,594 | 1,594 | +9 | +0.6% | 100 |
| 2018/03/06 | 1,561 | 1,585 | 1,561 | 1,585 | +24 | +1.5% | 200 |
| 2018/03/05 | 1,561 | 1,561 | 1,561 | 1,561 | -11 | -0.7% | 200 |
| 2018/03/02 | 1,591 | 1,591 | 1,572 | 1,572 | -8 | -0.5% | 300 |
| 2018/03/01 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 200 |
| 2018/02/28 | 1,594 | 1,600 | 1,558 | 1,580 | -14 | -0.9% | 1,500 |
| 2018/02/27 | 1,593 | 1,597 | 1,593 | 1,594 | +6 | +0.4% | 300 |
| 2018/02/26 | 1,608 | 1,608 | 1,588 | 1,588 | -12 | -0.8% | 1,700 |
| 2018/02/23 | 1,607 | 1,607 | 1,520 | 1,600 | +5 | +0.3% | 2,500 |
| 2018/02/22 | 1,596 | 1,596 | 1,595 | 1,595 | -8 | -0.5% | 400 |
1601～
1650
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
