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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,600 | 2,680 | 2,551 | 2,660 | +10 | +0.4% | 2,000 |
| 2024/04/12 | 2,585 | 2,650 | 2,535 | 2,650 | +49 | +1.9% | 2,200 |
| 2024/04/11 | 2,600 | 2,644 | 2,594 | 2,601 | -39 | -1.5% | 2,400 |
| 2024/04/10 | 2,412 | 2,721 | 2,412 | 2,640 | +228 | +9.5% | 13,800 |
| 2024/04/09 | 2,399 | 2,500 | 2,399 | 2,412 | +12 | +0.5% | 1,200 |
| 2024/04/08 | 2,400 | 2,400 | 2,360 | 2,400 | -29 | -1.2% | 1,800 |
| 2024/04/05 | 2,400 | 2,440 | 2,399 | 2,429 | -10 | -0.4% | 1,000 |
| 2024/04/04 | 2,410 | 2,439 | 2,410 | 2,439 | -16 | -0.7% | 700 |
| 2024/04/03 | 2,455 | 2,455 | 2,455 | 2,455 | -7 | -0.3% | 500 |
| 2024/04/02 | 2,460 | 2,462 | 2,460 | 2,462 | +2 | +0.1% | 200 |
| 2024/04/01 | 2,500 | 2,540 | 2,460 | 2,460 | -40 | -1.6% | 2,300 |
| 2024/03/29 | 2,540 | 2,540 | 2,500 | 2,500 | ±0 | ±0% | 1,200 |
| 2024/03/28 | 2,544 | 2,544 | 2,470 | 2,500 | -40 | -1.6% | 1,800 |
| 2024/03/27 | 2,520 | 2,550 | 2,520 | 2,540 | -10 | -0.4% | 1,000 |
| 2024/03/26 | 2,596 | 2,596 | 2,520 | 2,550 | ±0 | ±0% | 1,900 |
| 2024/03/25 | 2,497 | 2,550 | 2,497 | 2,550 | - | - | 1,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,500 | 2,500 | 2,498 | 2,498 | -2 | -0.1% | 600 |
| 2024/03/19 | 2,500 | 2,550 | 2,500 | 2,500 | -1 | ±0% | 1,200 |
| 2024/03/18 | 2,510 | 2,510 | 2,499 | 2,501 | -9 | -0.4% | 1,300 |
| 2024/03/15 | 2,499 | 2,510 | 2,499 | 2,510 | -26 | -1% | 1,500 |
| 2024/03/14 | 2,499 | 2,549 | 2,466 | 2,536 | +59 | +2.4% | 2,000 |
| 2024/03/13 | 2,450 | 2,477 | 2,431 | 2,477 | +1 | ±0% | 1,400 |
| 2024/03/12 | 2,447 | 2,490 | 2,415 | 2,476 | +16 | +0.7% | 2,700 |
| 2024/03/11 | 2,427 | 2,489 | 2,400 | 2,460 | +44 | +1.8% | 3,100 |
| 2024/03/08 | 2,390 | 2,416 | 2,389 | 2,416 | -2 | -0.1% | 1,800 |
| 2024/03/07 | 2,401 | 2,420 | 2,390 | 2,418 | +18 | +0.8% | 900 |
| 2024/03/06 | 2,401 | 2,449 | 2,389 | 2,400 | -14 | -0.6% | 3,000 |
| 2024/03/05 | 2,500 | 2,500 | 2,358 | 2,414 | -104 | -4.1% | 7,200 |
| 2024/03/04 | 2,367 | 2,530 | 2,366 | 2,518 | +140 | +5.9% | 9,900 |
| 2024/03/01 | 2,350 | 2,388 | 2,350 | 2,378 | +8 | +0.3% | 1,800 |
| 2024/02/29 | 2,333 | 2,400 | 2,315 | 2,370 | +50 | +2.2% | 2,300 |
| 2024/02/28 | 2,312 | 2,370 | 2,312 | 2,320 | +5 | +0.2% | 2,600 |
| 2024/02/27 | 2,331 | 2,331 | 2,315 | 2,315 | -15 | -0.6% | 900 |
| 2024/02/26 | 2,350 | 2,351 | 2,312 | 2,330 | +20 | +0.9% | 1,400 |
| 2024/02/22 | 2,307 | 2,310 | 2,300 | 2,310 | -22 | -0.9% | 1,200 |
| 2024/02/21 | 2,302 | 2,342 | 2,302 | 2,332 | +32 | +1.4% | 700 |
| 2024/02/20 | 2,322 | 2,348 | 2,280 | 2,300 | +28 | +1.2% | 1,700 |
| 2024/02/19 | 2,309 | 2,309 | 2,267 | 2,272 | -19 | -0.8% | 900 |
| 2024/02/16 | 2,237 | 2,300 | 2,237 | 2,291 | +41 | +1.8% | 1,200 |
| 2024/02/15 | 2,400 | 2,400 | 2,223 | 2,250 | -175 | -7.2% | 6,100 |
| 2024/02/14 | 2,208 | 2,437 | 2,150 | 2,425 | +87 | +3.7% | 34,300 |
| 2024/02/13 | 2,271 | 2,399 | 2,271 | 2,338 | +80 | +3.5% | 11,200 |
| 2024/02/09 | 2,239 | 2,258 | 2,220 | 2,258 | +19 | +0.8% | 3,300 |
| 2024/02/08 | 2,239 | 2,263 | 2,239 | 2,239 | -25 | -1.1% | 1,900 |
| 2024/02/07 | 2,250 | 2,270 | 2,235 | 2,264 | +14 | +0.6% | 2,000 |
| 2024/02/06 | 2,291 | 2,297 | 2,250 | 2,250 | -41 | -1.8% | 2,300 |
| 2024/02/05 | 2,291 | 2,334 | 2,280 | 2,291 | +11 | +0.5% | 1,400 |
| 2024/02/02 | 2,283 | 2,295 | 2,280 | 2,280 | -34 | -1.5% | 3,600 |
| 2024/02/01 | 2,369 | 2,369 | 2,311 | 2,314 | -5 | -0.2% | 1,500 |
151～
200
件表示中 / 3586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 | 256,200円 | +2.3% | +1.6% | 1.95% | 5.25倍 | 0.80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 |
| フローバル | - | - | - | - | - | - |
|
- |
| ビカダンＨＤ | 37,700円 | +8.9% | +11.1% | 2.39% | 21.91倍 | 2.82倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ピーバン | 35,700円 | +10.2% | +9.8% | 2.24% | 16.74倍 | 1.28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 パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.20倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
市場注目の銘柄
チャート関連のコラム
