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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/31 | 2,330 | 2,330 | 2,293 | 2,319 | -17 | -0.7% | 3,000 |
| 2024/01/30 | 2,308 | 2,336 | 2,308 | 2,336 | +1 | ±0% | 1,000 |
| 2024/01/29 | 2,399 | 2,399 | 2,300 | 2,335 | -34 | -1.4% | 700 |
| 2024/01/26 | 2,399 | 2,400 | 2,319 | 2,369 | -19 | -0.8% | 2,800 |
| 2024/01/25 | 2,388 | 2,388 | 2,388 | 2,388 | ±0 | ±0% | 500 |
| 2024/01/24 | 2,328 | 2,388 | 2,314 | 2,388 | +74 | +3.2% | 3,800 |
| 2024/01/23 | 2,319 | 2,319 | 2,297 | 2,314 | +15 | +0.7% | 1,800 |
| 2024/01/22 | 2,296 | 2,300 | 2,259 | 2,299 | -18 | -0.8% | 3,500 |
| 2024/01/19 | 2,250 | 2,317 | 2,250 | 2,317 | +99 | +4.5% | 3,700 |
| 2024/01/18 | 2,180 | 2,234 | 2,150 | 2,218 | +68 | +3.2% | 3,700 |
| 2024/01/17 | 2,161 | 2,161 | 2,148 | 2,150 | +5 | +0.2% | 1,200 |
| 2024/01/16 | 2,178 | 2,178 | 2,145 | 2,145 | -13 | -0.6% | 2,500 |
| 2024/01/15 | 2,205 | 2,205 | 2,158 | 2,158 | -31 | -1.4% | 2,400 |
251～
300
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
