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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,730 | 1,731 | 1,725 | 1,731 | +20 | +1.2% | 700 |
| 2023/04/06 | 1,730 | 1,730 | 1,711 | 1,711 | -14 | -0.8% | 500 |
| 2023/04/05 | 1,725 | 1,725 | 1,710 | 1,725 | +5 | +0.3% | 1,700 |
| 2023/04/04 | 1,701 | 1,720 | 1,689 | 1,720 | +29 | +1.7% | 2,600 |
| 2023/04/03 | 1,700 | 1,700 | 1,685 | 1,691 | +6 | +0.4% | 1,500 |
| 2023/03/31 | 1,669 | 1,692 | 1,669 | 1,685 | +17 | +1% | 900 |
| 2023/03/30 | 1,685 | 1,691 | 1,660 | 1,668 | -32 | -1.9% | 2,500 |
| 2023/03/29 | 1,725 | 1,725 | 1,700 | 1,700 | -12 | -0.7% | 1,400 |
| 2023/03/28 | 1,727 | 1,727 | 1,712 | 1,712 | -9 | -0.5% | 1,500 |
| 2023/03/27 | 1,727 | 1,738 | 1,721 | 1,721 | -6 | -0.3% | 1,700 |
| 2023/03/24 | 1,711 | 1,727 | 1,711 | 1,727 | +17 | +1% | 500 |
| 2023/03/23 | 1,703 | 1,710 | 1,703 | 1,710 | -28 | -1.6% | 1,000 |
| 2023/03/22 | 1,716 | 1,738 | 1,705 | 1,738 | +34 | +2% | 2,100 |
| 2023/03/20 | 1,735 | 1,745 | 1,704 | 1,704 | -9 | -0.5% | 2,800 |
| 2023/03/17 | 1,727 | 1,727 | 1,692 | 1,713 | +13 | +0.8% | 1,500 |
| 2023/03/16 | 1,705 | 1,725 | 1,700 | 1,700 | -23 | -1.3% | 2,300 |
| 2023/03/15 | 1,744 | 1,744 | 1,713 | 1,723 | -21 | -1.2% | 2,000 |
| 2023/03/14 | 1,714 | 1,744 | 1,705 | 1,744 | +37 | +2.2% | 2,200 |
| 2023/03/13 | 1,737 | 1,743 | 1,668 | 1,707 | -31 | -1.8% | 3,700 |
| 2023/03/10 | 1,753 | 1,765 | 1,738 | 1,738 | -33 | -1.9% | 3,600 |
| 2023/03/09 | 1,764 | 1,771 | 1,742 | 1,771 | +22 | +1.3% | 4,700 |
| 2023/03/08 | 1,735 | 1,749 | 1,730 | 1,749 | +5 | +0.3% | 1,900 |
| 2023/03/07 | 1,734 | 1,754 | 1,725 | 1,744 | +10 | +0.6% | 3,700 |
| 2023/03/06 | 1,766 | 1,766 | 1,731 | 1,734 | +8 | +0.5% | 3,000 |
| 2023/03/03 | 1,722 | 1,750 | 1,722 | 1,726 | +7 | +0.4% | 2,100 |
| 2023/03/02 | 1,722 | 1,732 | 1,710 | 1,719 | -3 | -0.2% | 2,300 |
| 2023/03/01 | 1,732 | 1,742 | 1,720 | 1,722 | -36 | -2% | 5,900 |
| 2023/02/28 | 1,750 | 1,778 | 1,746 | 1,758 | -20 | -1.1% | 3,900 |
| 2023/02/27 | 1,745 | 1,778 | 1,740 | 1,778 | +34 | +1.9% | 2,300 |
| 2023/02/24 | 1,752 | 1,763 | 1,732 | 1,744 | -20 | -1.1% | 2,600 |
| 2023/02/22 | 1,760 | 1,800 | 1,760 | 1,764 | -10 | -0.6% | 3,500 |
| 2023/02/21 | 1,787 | 1,799 | 1,773 | 1,774 | -20 | -1.1% | 4,300 |
| 2023/02/20 | 1,861 | 1,864 | 1,786 | 1,794 | -43 | -2.3% | 10,700 |
| 2023/02/17 | 1,836 | 1,880 | 1,801 | 1,837 | -1 | -0.1% | 15,900 |
| 2023/02/16 | 1,764 | 1,840 | 1,723 | 1,838 | +159 | +9.5% | 25,100 |
| 2023/02/15 | 1,689 | 1,689 | 1,615 | 1,679 | -10 | -0.6% | 10,400 |
| 2023/02/14 | 1,760 | 1,760 | 1,675 | 1,689 | -81 | -4.6% | 11,700 |
| 2023/02/13 | 1,825 | 1,829 | 1,728 | 1,770 | -127 | -6.7% | 36,100 |
| 2023/02/10 | 1,824 | 1,897 | 1,810 | 1,897 | +77 | +4.2% | 10,200 |
| 2023/02/09 | 1,818 | 1,829 | 1,817 | 1,820 | +9 | +0.5% | 2,200 |
| 2023/02/08 | 1,812 | 1,813 | 1,775 | 1,811 | -1 | -0.1% | 4,500 |
| 2023/02/07 | 1,800 | 1,812 | 1,800 | 1,812 | +12 | +0.7% | 2,000 |
| 2023/02/06 | 1,800 | 1,800 | 1,788 | 1,800 | +2 | +0.1% | 700 |
| 2023/02/03 | 1,748 | 1,798 | 1,747 | 1,798 | +76 | +4.4% | 5,500 |
| 2023/02/02 | 1,738 | 1,743 | 1,720 | 1,722 | -13 | -0.7% | 900 |
| 2023/02/01 | 1,720 | 1,735 | 1,718 | 1,735 | +8 | +0.5% | 1,500 |
| 2023/01/31 | 1,758 | 1,758 | 1,711 | 1,727 | -23 | -1.3% | 3,000 |
| 2023/01/30 | 1,779 | 1,779 | 1,750 | 1,750 | -20 | -1.1% | 1,200 |
| 2023/01/27 | 1,794 | 1,794 | 1,744 | 1,770 | -9 | -0.5% | 3,000 |
| 2023/01/26 | 1,799 | 1,799 | 1,770 | 1,779 | +9 | +0.5% | 2,300 |
401～
450
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
