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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,654 | 1,655 | 1,633 | 1,633 | -12 | -0.7% | 1,100 |
| 2017/12/05 | 1,659 | 1,660 | 1,645 | 1,645 | -14 | -0.8% | 900 |
| 2017/12/04 | 1,700 | 1,700 | 1,645 | 1,659 | +18 | +1.1% | 2,900 |
| 2017/12/01 | 1,657 | 1,657 | 1,641 | 1,641 | -10 | -0.6% | 1,000 |
| 2017/11/30 | 1,680 | 1,690 | 1,651 | 1,651 | -29 | -1.7% | 700 |
| 2017/11/29 | 1,690 | 1,690 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2017/11/28 | 1,695 | 1,695 | 1,680 | 1,680 | -15 | -0.9% | 200 |
| 2017/11/27 | 1,694 | 1,695 | 1,694 | 1,695 | - | - | 500 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 1,690 | 1,690 | 1,689 | 1,689 | +39 | +2.4% | 400 |
| 2017/11/21 | 1,650 | 1,650 | 1,650 | 1,650 | +16 | +1% | 200 |
| 2017/11/20 | 1,670 | 1,670 | 1,634 | 1,634 | +3 | +0.2% | 400 |
| 2017/11/17 | 1,631 | 1,631 | 1,631 | 1,631 | -19 | -1.2% | 100 |
| 2017/11/16 | 1,633 | 1,650 | 1,633 | 1,650 | -23 | -1.4% | 600 |
| 2017/11/15 | 1,674 | 1,674 | 1,632 | 1,673 | +18 | +1.1% | 2,000 |
| 2017/11/14 | 1,667 | 1,675 | 1,627 | 1,655 | -35 | -2.1% | 1,400 |
| 2017/11/13 | 1,701 | 1,701 | 1,690 | 1,690 | - | - | 1,000 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 1,700 | 1,703 | 1,692 | 1,696 | -4 | -0.2% | 3,600 |
| 2017/11/08 | 1,700 | 1,700 | 1,696 | 1,700 | -5 | -0.3% | 700 |
| 2017/11/07 | 1,719 | 1,720 | 1,700 | 1,705 | - | - | 1,300 |
| 2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/02 | 1,739 | 1,739 | 1,720 | 1,720 | +3 | +0.2% | 300 |
| 2017/11/01 | 1,739 | 1,739 | 1,717 | 1,717 | -6 | -0.3% | 300 |
| 2017/10/31 | 1,723 | 1,740 | 1,705 | 1,723 | -17 | -1% | 800 |
| 2017/10/30 | 1,725 | 1,740 | 1,725 | 1,740 | +17 | +1% | 300 |
| 2017/10/27 | 1,749 | 1,749 | 1,720 | 1,723 | -26 | -1.5% | 1,000 |
| 2017/10/26 | 1,749 | 1,749 | 1,749 | 1,749 | +29 | +1.7% | 100 |
| 2017/10/25 | 1,730 | 1,739 | 1,720 | 1,720 | ±0 | ±0% | 1,500 |
| 2017/10/24 | 1,719 | 1,720 | 1,719 | 1,720 | +4 | +0.2% | 1,000 |
| 2017/10/23 | 1,752 | 1,752 | 1,715 | 1,716 | -36 | -2.1% | 300 |
| 2017/10/20 | 1,751 | 1,752 | 1,751 | 1,752 | +33 | +1.9% | 1,200 |
| 2017/10/19 | 1,718 | 1,720 | 1,718 | 1,719 | +29 | +1.7% | 1,000 |
| 2017/10/18 | 1,770 | 1,770 | 1,690 | 1,690 | -60 | -3.4% | 1,100 |
| 2017/10/17 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 200 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 200 |
| 2017/10/12 | 1,774 | 1,790 | 1,756 | 1,790 | -8 | -0.4% | 500 |
| 2017/10/11 | 1,799 | 1,799 | 1,747 | 1,798 | +40 | +2.3% | 600 |
| 2017/10/10 | 1,750 | 1,758 | 1,750 | 1,758 | +9 | +0.5% | 900 |
| 2017/10/06 | 1,743 | 1,749 | 1,743 | 1,749 | +24 | +1.4% | 2,400 |
| 2017/10/05 | 1,748 | 1,748 | 1,723 | 1,725 | -13 | -0.7% | 600 |
| 2017/10/04 | 1,730 | 1,738 | 1,700 | 1,738 | +8 | +0.5% | 1,900 |
| 2017/10/03 | 1,729 | 1,730 | 1,729 | 1,730 | ±0 | ±0% | 500 |
| 2017/10/02 | 1,728 | 1,730 | 1,727 | 1,730 | +29 | +1.7% | 1,200 |
| 2017/09/29 | 1,709 | 1,709 | 1,700 | 1,701 | -29 | -1.7% | 1,800 |
| 2017/09/28 | 1,750 | 1,750 | 1,700 | 1,730 | -25 | -1.4% | 2,200 |
| 2017/09/27 | 1,790 | 1,790 | 1,754 | 1,755 | +1,580 | +902.9% | 600 |
| 2017/09/26 | 176 | 176 | 175 | 175 | -1 | -0.6% | 4,000 |
| 2017/09/25 | 178 | 179 | 176 | 176 | -2 | -1.1% | 19,000 |
1801～
1850
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 | 298,600円 | +2.3% | +1.6% | 1.67% | 6.60倍 | 1.00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 | 119,400円 | +6.0% | +73.9% | 2.26% | 11.67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 | 93,600円 | -8.3% | -28.1% | 3.47% | 25.28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 | 92,700円 | +5.8% | -5.1% | 3.78% | 8.18倍 | 0.84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 | 40,700円 | +21.8% | +56.9% | 2.80% | 15.93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
