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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,675 | 2,685 | 2,675 | 2,685 | +2 | +0.1% | 400 |
| 2024/08/20 | 2,705 | 2,707 | 2,683 | 2,683 | +78 | +3% | 600 |
| 2024/08/19 | 2,650 | 2,650 | 2,605 | 2,605 | -45 | -1.7% | 300 |
| 2024/08/16 | 2,748 | 2,748 | 2,598 | 2,650 | - | - | 1,700 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 2,749 | 2,749 | 2,749 | 2,749 | -1 | ±0% | 200 |
| 2024/08/13 | 2,600 | 2,750 | 2,600 | 2,750 | +105 | +4% | 3,800 |
| 2024/08/09 | 2,645 | 2,645 | 2,645 | 2,645 | +40 | +1.5% | 200 |
| 2024/08/08 | 2,605 | 2,605 | 2,605 | 2,605 | +50 | +2% | 400 |
| 2024/08/07 | 2,498 | 2,555 | 2,498 | 2,555 | +133 | +5.5% | 1,200 |
| 2024/08/06 | 2,414 | 2,479 | 2,414 | 2,422 | +52 | +2.2% | 3,000 |
| 2024/08/05 | 2,735 | 2,735 | 2,370 | 2,370 | -500 | -17.4% | 7,000 |
| 2024/08/02 | 3,135 | 3,135 | 2,870 | 2,870 | -290 | -9.2% | 3,400 |
| 2024/08/01 | 3,200 | 3,200 | 3,100 | 3,160 | -20 | -0.6% | 1,400 |
| 2024/07/31 | 3,200 | 3,200 | 3,180 | 3,180 | -40 | -1.2% | 400 |
| 2024/07/30 | 3,220 | 3,230 | 3,220 | 3,220 | -5 | -0.2% | 300 |
| 2024/07/29 | 3,200 | 3,245 | 3,200 | 3,225 | -15 | -0.5% | 1,000 |
| 2024/07/26 | 3,245 | 3,245 | 3,240 | 3,240 | ±0 | ±0% | 200 |
| 2024/07/25 | 3,390 | 3,390 | 3,130 | 3,240 | -160 | -4.7% | 2,700 |
| 2024/07/24 | 3,430 | 3,430 | 3,400 | 3,400 | -35 | -1% | 200 |
| 2024/07/23 | 3,440 | 3,440 | 3,435 | 3,435 | ±0 | ±0% | 500 |
| 2024/07/22 | 3,505 | 3,525 | 3,415 | 3,435 | -95 | -2.7% | 600 |
| 2024/07/19 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2024/07/18 | 3,540 | 3,540 | 3,530 | 3,530 | -80 | -2.2% | 300 |
| 2024/07/17 | 3,625 | 3,625 | 3,540 | 3,610 | -35 | -1% | 600 |
| 2024/07/16 | 3,620 | 3,645 | 3,620 | 3,645 | -20 | -0.5% | 400 |
| 2024/07/12 | 3,470 | 3,760 | 3,470 | 3,665 | +210 | +6.1% | 3,000 |
| 2024/07/11 | 3,395 | 3,455 | 3,390 | 3,455 | +65 | +1.9% | 1,100 |
| 2024/07/10 | 3,350 | 3,390 | 3,350 | 3,390 | +40 | +1.2% | 1,400 |
| 2024/07/09 | 3,505 | 3,575 | 3,295 | 3,350 | -225 | -6.3% | 4,700 |
| 2024/07/08 | 3,670 | 3,670 | 3,565 | 3,575 | -205 | -5.4% | 1,300 |
| 2024/07/05 | 3,755 | 3,780 | 3,690 | 3,780 | +5 | +0.1% | 1,600 |
| 2024/07/04 | 3,885 | 3,885 | 3,700 | 3,775 | -110 | -2.8% | 2,500 |
| 2024/07/03 | 3,880 | 3,885 | 3,840 | 3,885 | -45 | -1.1% | 700 |
| 2024/07/02 | 4,000 | 4,000 | 3,930 | 3,930 | - | - | 200 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 4,015 | 4,015 | 3,960 | 4,005 | -25 | -0.6% | 300 |
| 2024/06/27 | 4,075 | 4,095 | 3,960 | 4,030 | -35 | -0.9% | 1,400 |
| 2024/06/26 | 4,055 | 4,100 | 3,985 | 4,065 | +15 | +0.4% | 1,600 |
| 2024/06/25 | 4,050 | 4,050 | 4,050 | 4,050 | - | - | 300 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 4,025 | 4,025 | 4,000 | 4,000 | -25 | -0.6% | 1,200 |
| 2024/06/20 | 4,025 | 4,095 | 4,025 | 4,025 | ±0 | ±0% | 2,200 |
| 2024/06/19 | 4,030 | 4,035 | 4,025 | 4,025 | - | - | 600 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 4,090 | 4,090 | 4,030 | 4,030 | -65 | -1.6% | 200 |
| 2024/06/14 | 4,075 | 4,095 | 4,075 | 4,095 | +90 | +2.2% | 200 |
| 2024/06/13 | 4,005 | 4,075 | 4,005 | 4,005 | +80 | +2% | 2,200 |
| 2024/06/12 | 3,925 | 3,990 | 3,925 | 3,925 | +45 | +1.2% | 400 |
| 2024/06/11 | 4,000 | 4,000 | 3,780 | 3,880 | -110 | -2.8% | 2,100 |
151～
200
件表示中 / 3673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 | 279,800円 | +2.3% | +1.6% | 1.79% | 6.18倍 | 0.94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 |
| 栄電子 | 41,000円 | -21.3% | -61.9% | 2.44% | 24.49倍 | 0.47倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| 東京高圧 | - | +3.1% | -25.2% | - | - | - |
|
- |
| 東邦レマック | 38,800円 | +21.8% | +56.9% | 2.94% | 15.19倍 | 0.42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 |
| テクノアルファ | 84,500円 | +5.8% | -5.1% | 4.14% | 7.46倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
