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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 169 | 169 | 168 | 169 | ±0 | ±0% | 12,000 |
| 2017/07/10 | 170 | 170 | 169 | 169 | -4 | -2.3% | 14,000 |
| 2017/07/07 | 173 | 173 | 169 | 173 | ±0 | ±0% | 25,000 |
| 2017/07/06 | 175 | 179 | 170 | 173 | -2 | -1.1% | 60,000 |
| 2017/07/05 | 178 | 182 | 168 | 175 | +1 | +0.6% | 255,000 |
| 2017/07/04 | 165 | 177 | 165 | 174 | +11 | +6.7% | 235,000 |
| 2017/07/03 | 162 | 163 | 161 | 163 | +1 | +0.6% | 43,000 |
| 2017/06/30 | 160 | 162 | 160 | 162 | -2 | -1.2% | 8,000 |
| 2017/06/29 | 160 | 164 | 159 | 164 | +4 | +2.5% | 11,000 |
| 2017/06/28 | 162 | 162 | 160 | 160 | -1 | -0.6% | 11,000 |
| 2017/06/27 | 162 | 162 | 161 | 161 | -1 | -0.6% | 16,000 |
| 2017/06/26 | 161 | 162 | 155 | 162 | +1 | +0.6% | 39,000 |
| 2017/06/23 | 162 | 162 | 160 | 161 | -2 | -1.2% | 20,000 |
| 2017/06/22 | 162 | 164 | 159 | 163 | +4 | +2.5% | 32,000 |
| 2017/06/21 | 165 | 166 | 155 | 159 | -9 | -5.4% | 142,000 |
| 2017/06/20 | 167 | 168 | 166 | 168 | +1 | +0.6% | 9,000 |
| 2017/06/19 | 166 | 172 | 162 | 167 | ±0 | ±0% | 47,000 |
| 2017/06/16 | 169 | 169 | 165 | 167 | ±0 | ±0% | 19,000 |
| 2017/06/15 | 166 | 168 | 165 | 167 | +1 | +0.6% | 14,000 |
| 2017/06/14 | 169 | 169 | 164 | 166 | -4 | -2.4% | 46,000 |
| 2017/06/13 | 168 | 171 | 167 | 170 | ±0 | ±0% | 63,000 |
| 2017/06/12 | 174 | 174 | 168 | 170 | -5 | -2.9% | 57,000 |
| 2017/06/09 | 167 | 191 | 167 | 175 | +10 | +6.1% | 326,000 |
| 2017/06/08 | 171 | 172 | 165 | 165 | -6 | -3.5% | 74,000 |
| 2017/06/07 | 172 | 174 | 161 | 171 | -3 | -1.7% | 233,000 |
| 2017/06/06 | 179 | 179 | 173 | 174 | -8 | -4.4% | 131,000 |
| 2017/06/05 | 240 | 240 | 179 | 182 | -21 | -10.3% | 1,051,000 |
| 2017/06/02 | 153 | 203 | 151 | 203 | +50 | +32.7% | 995,000 |
| 2017/06/01 | 146 | 154 | 146 | 153 | +8 | +5.5% | 61,000 |
| 2017/05/31 | 145 | 148 | 143 | 145 | ±0 | ±0% | 19,000 |
| 2017/05/30 | 145 | 149 | 145 | 145 | -2 | -1.4% | 10,000 |
| 2017/05/29 | 149 | 149 | 147 | 147 | -2 | -1.3% | 7,000 |
| 2017/05/26 | 149 | 150 | 149 | 149 | -2 | -1.3% | 6,000 |
| 2017/05/25 | 150 | 151 | 150 | 151 | +1 | +0.7% | 20,000 |
| 2017/05/24 | 149 | 150 | 149 | 150 | +2 | +1.4% | 78,000 |
| 2017/05/23 | 146 | 148 | 146 | 148 | +3 | +2.1% | 26,000 |
| 2017/05/22 | 145 | 145 | 145 | 145 | -1 | -0.7% | 5,000 |
| 2017/05/19 | 145 | 146 | 144 | 146 | +3 | +2.1% | 7,000 |
| 2017/05/18 | 148 | 148 | 143 | 143 | -2 | -1.4% | 55,000 |
| 2017/05/17 | 146 | 147 | 145 | 145 | -1 | -0.7% | 19,000 |
| 2017/05/16 | 148 | 148 | 144 | 146 | +2 | +1.4% | 39,000 |
| 2017/05/15 | 144 | 144 | 141 | 144 | ±0 | ±0% | 13,000 |
| 2017/05/12 | 144 | 144 | 144 | 144 | +3 | +2.1% | 5,000 |
| 2017/05/11 | 143 | 143 | 141 | 141 | -4 | -2.8% | 16,000 |
| 2017/05/10 | 145 | 145 | 145 | 145 | +1 | +0.7% | 3,000 |
| 2017/05/09 | 144 | 147 | 142 | 144 | +3 | +2.1% | 75,000 |
| 2017/05/08 | 137 | 141 | 137 | 141 | +5 | +3.7% | 13,000 |
| 2017/05/02 | 135 | 136 | 135 | 136 | +2 | +1.5% | 13,000 |
| 2017/05/01 | 133 | 134 | 132 | 134 | +1 | +0.8% | 6,000 |
| 2017/04/28 | 134 | 134 | 132 | 133 | ±0 | ±0% | 8,000 |
1901～
1950
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
