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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,776 | 1,780 | 1,760 | 1,760 | -10 | -0.6% | 1,500 |
| 2018/07/17 | 1,771 | 1,800 | 1,770 | 1,770 | - | - | 1,000 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,750 | 1,790 | 1,750 | 1,770 | +30 | +1.7% | 600 |
| 2018/07/09 | 1,720 | 1,740 | 1,720 | 1,740 | - | - | 500 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 1,720 | 1,720 | 1,703 | 1,703 | -21 | -1.2% | 300 |
| 2018/07/04 | 1,735 | 1,735 | 1,724 | 1,724 | -26 | -1.5% | 400 |
| 2018/07/03 | 1,789 | 1,789 | 1,730 | 1,750 | -61 | -3.4% | 3,400 |
| 2018/07/02 | 1,829 | 1,829 | 1,811 | 1,811 | - | - | 200 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,831 | 1,831 | 1,831 | 1,831 | -1 | -0.1% | 400 |
| 2018/06/26 | 1,833 | 1,833 | 1,832 | 1,832 | -2 | -0.1% | 200 |
| 2018/06/25 | 1,788 | 1,836 | 1,788 | 1,834 | +47 | +2.6% | 1,600 |
| 2018/06/22 | 1,787 | 1,791 | 1,787 | 1,787 | -13 | -0.7% | 800 |
| 2018/06/21 | 1,802 | 1,802 | 1,800 | 1,800 | +1 | +0.1% | 400 |
| 2018/06/20 | 1,799 | 1,825 | 1,791 | 1,799 | +22 | +1.2% | 3,700 |
| 2018/06/19 | 1,776 | 1,798 | 1,775 | 1,777 | +1 | +0.1% | 1,400 |
| 2018/06/18 | 1,819 | 1,819 | 1,751 | 1,776 | -4 | -0.2% | 3,200 |
| 2018/06/15 | 1,799 | 1,800 | 1,775 | 1,780 | -38 | -2.1% | 2,200 |
| 2018/06/14 | 1,795 | 1,818 | 1,790 | 1,818 | +20 | +1.1% | 1,600 |
| 2018/06/13 | 1,780 | 1,832 | 1,766 | 1,798 | +18 | +1% | 2,700 |
| 2018/06/12 | 1,746 | 1,780 | 1,736 | 1,780 | +43 | +2.5% | 2,900 |
| 2018/06/11 | 1,745 | 1,747 | 1,725 | 1,737 | +11 | +0.6% | 1,100 |
| 2018/06/08 | 1,726 | 1,726 | 1,726 | 1,726 | ±0 | ±0% | 100 |
| 2018/06/07 | 1,716 | 1,730 | 1,716 | 1,726 | +2 | +0.1% | 2,000 |
| 2018/06/06 | 1,713 | 1,724 | 1,713 | 1,724 | +11 | +0.6% | 1,500 |
| 2018/06/05 | 1,710 | 1,722 | 1,710 | 1,713 | +3 | +0.2% | 2,700 |
| 2018/06/04 | 1,719 | 1,720 | 1,708 | 1,710 | ±0 | ±0% | 800 |
| 2018/06/01 | 1,721 | 1,721 | 1,701 | 1,710 | +7 | +0.4% | 700 |
| 2018/05/31 | 1,705 | 1,705 | 1,703 | 1,703 | +10 | +0.6% | 200 |
| 2018/05/30 | 1,694 | 1,694 | 1,693 | 1,693 | -6 | -0.4% | 1,000 |
| 2018/05/29 | 1,720 | 1,720 | 1,699 | 1,699 | -21 | -1.2% | 3,100 |
| 2018/05/28 | 1,745 | 1,745 | 1,707 | 1,720 | -26 | -1.5% | 1,400 |
| 2018/05/25 | 1,745 | 1,746 | 1,745 | 1,746 | ±0 | ±0% | 800 |
| 2018/05/24 | 1,724 | 1,750 | 1,724 | 1,746 | +43 | +2.5% | 2,000 |
| 2018/05/23 | 1,708 | 1,708 | 1,703 | 1,703 | -3 | -0.2% | 400 |
| 2018/05/22 | 1,726 | 1,726 | 1,706 | 1,706 | -14 | -0.8% | 800 |
| 2018/05/21 | 1,706 | 1,729 | 1,706 | 1,720 | +20 | +1.2% | 4,500 |
| 2018/05/18 | 1,704 | 1,710 | 1,700 | 1,700 | -4 | -0.2% | 1,600 |
| 2018/05/17 | 1,700 | 1,704 | 1,691 | 1,704 | +8 | +0.5% | 900 |
| 2018/05/16 | 1,706 | 1,706 | 1,690 | 1,696 | +23 | +1.4% | 3,700 |
| 2018/05/15 | 1,631 | 1,673 | 1,631 | 1,673 | +33 | +2% | 600 |
| 2018/05/14 | 1,640 | 1,640 | 1,640 | 1,640 | -10 | -0.6% | 700 |
| 2018/05/11 | 1,650 | 1,650 | 1,650 | 1,650 | -11 | -0.7% | 1,300 |
| 2018/05/10 | 1,661 | 1,663 | 1,661 | 1,661 | -19 | -1.1% | 700 |
| 2018/05/09 | 1,680 | 1,680 | 1,680 | 1,680 | -4 | -0.2% | 100 |
1651～
1700
件表示中 / 3686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 | 307,500円 | +2.3% | +1.6% | 1.63% | 6.80倍 | 1.03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 |
| コンセック | 120,000円 | +6.0% | +73.9% | 2.25% | 11.73倍 | 0.26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 |
| 植松商 | 94,200円 | -8.3% | -28.1% | 3.45% | 25.44倍 | 0.69倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| テクノアルファ | 91,000円 | +5.8% | -5.1% | 3.85% | 8.03倍 | 0.82倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| 東邦レマック | 40,600円 | +21.8% | +56.9% | 2.81% | 15.89倍 | 0.44倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
市場注目の銘柄
チャート関連のコラム
