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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,685 | 1,685 | 1,684 | 1,684 | - | - | 200 |
| 2018/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/13 | 1,670 | 1,698 | 1,661 | 1,663 | -7 | -0.4% | 1,200 |
| 2018/12/12 | 1,700 | 1,700 | 1,660 | 1,670 | -30 | -1.8% | 900 |
| 2018/12/11 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 700 |
| 2018/12/10 | 1,710 | 1,710 | 1,710 | 1,710 | +16 | +0.9% | 900 |
| 2018/12/07 | 1,665 | 1,694 | 1,665 | 1,694 | ±0 | ±0% | 200 |
| 2018/12/06 | 1,694 | 1,694 | 1,694 | 1,694 | +1 | +0.1% | 400 |
| 2018/12/05 | 1,675 | 1,693 | 1,665 | 1,693 | +1 | +0.1% | 2,100 |
| 2018/12/04 | 1,667 | 1,692 | 1,667 | 1,692 | +7 | +0.4% | 400 |
| 2018/12/03 | 1,656 | 1,685 | 1,656 | 1,685 | +15 | +0.9% | 1,800 |
| 2018/11/30 | 1,652 | 1,670 | 1,648 | 1,670 | -5 | -0.3% | 6,500 |
| 2018/11/29 | 1,659 | 1,675 | 1,659 | 1,675 | - | - | 4,500 |
| 2018/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,678 | 1,678 | 1,678 | 1,678 | +28 | +1.7% | 1,200 |
| 2018/11/22 | 1,646 | 1,657 | 1,646 | 1,650 | - | - | 300 |
| 2018/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/20 | 1,646 | 1,675 | 1,646 | 1,675 | +20 | +1.2% | 1,300 |
| 2018/11/19 | 1,655 | 1,655 | 1,651 | 1,655 | -15 | -0.9% | 300 |
| 2018/11/16 | 1,660 | 1,670 | 1,653 | 1,670 | - | - | 500 |
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 1,666 | 1,670 | 1,666 | 1,667 | +1 | +0.1% | 700 |
| 2018/11/13 | 1,667 | 1,667 | 1,666 | 1,666 | -3 | -0.2% | 300 |
| 2018/11/12 | 1,663 | 1,689 | 1,663 | 1,669 | +18 | +1.1% | 3,500 |
| 2018/11/09 | 1,688 | 1,688 | 1,651 | 1,651 | - | - | 300 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 1,656 | 1,656 | 1,656 | 1,656 | -9 | -0.5% | 500 |
| 2018/11/05 | 1,665 | 1,665 | 1,665 | 1,665 | +4 | +0.2% | 100 |
| 2018/11/02 | 1,670 | 1,681 | 1,661 | 1,661 | -28 | -1.7% | 1,300 |
| 2018/11/01 | 1,689 | 1,689 | 1,689 | 1,689 | +9 | +0.5% | 100 |
| 2018/10/31 | 1,680 | 1,680 | 1,680 | 1,680 | +14 | +0.8% | 100 |
| 2018/10/30 | 1,661 | 1,667 | 1,661 | 1,666 | -29 | -1.7% | 300 |
| 2018/10/29 | 1,650 | 1,695 | 1,650 | 1,695 | +40 | +2.4% | 1,100 |
| 2018/10/26 | 1,680 | 1,680 | 1,651 | 1,655 | -14 | -0.8% | 1,200 |
| 2018/10/25 | 1,660 | 1,678 | 1,638 | 1,669 | +9 | +0.5% | 2,400 |
| 2018/10/24 | 1,689 | 1,689 | 1,660 | 1,660 | +10 | +0.6% | 800 |
| 2018/10/23 | 1,690 | 1,690 | 1,641 | 1,650 | -47 | -2.8% | 2,600 |
| 2018/10/22 | 1,675 | 1,697 | 1,675 | 1,697 | ±0 | ±0% | 400 |
| 2018/10/19 | 1,674 | 1,697 | 1,673 | 1,697 | ±0 | ±0% | 400 |
| 2018/10/18 | 1,673 | 1,697 | 1,673 | 1,697 | -3 | -0.2% | 200 |
| 2018/10/17 | 1,699 | 1,700 | 1,699 | 1,700 | - | - | 300 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,670 | 1,671 | 1,670 | 1,671 | -9 | -0.5% | 500 |
| 2018/10/11 | 1,669 | 1,680 | 1,669 | 1,680 | -29 | -1.7% | 1,200 |
| 2018/10/10 | 1,700 | 1,709 | 1,700 | 1,709 | - | - | 300 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 1,691 | 1,708 | 1,691 | 1,708 | +17 | +1% | 1,300 |
1601～
1650
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
