タカヨシホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,389 | 1,389 | 1,354 | 1,389 | +8 | +0.6% | 15,400 |
| 2023/02/03 | 1,336 | 1,381 | 1,323 | 1,381 | +32 | +2.4% | 33,700 |
| 2023/02/02 | 1,335 | 1,349 | 1,295 | 1,349 | +17 | +1.3% | 11,500 |
| 2023/02/01 | 1,327 | 1,349 | 1,303 | 1,332 | +4 | +0.3% | 4,700 |
| 2023/01/31 | 1,351 | 1,351 | 1,318 | 1,328 | +7 | +0.5% | 5,100 |
| 2023/01/30 | 1,346 | 1,346 | 1,317 | 1,321 | -35 | -2.6% | 3,700 |
| 2023/01/27 | 1,368 | 1,380 | 1,334 | 1,356 | +5 | +0.4% | 17,100 |
| 2023/01/26 | 1,340 | 1,364 | 1,315 | 1,351 | +11 | +0.8% | 14,100 |
| 2023/01/25 | 1,325 | 1,340 | 1,324 | 1,340 | +25 | +1.9% | 4,200 |
| 2023/01/24 | 1,350 | 1,351 | 1,302 | 1,315 | -35 | -2.6% | 22,300 |
| 2023/01/23 | 1,277 | 1,357 | 1,277 | 1,350 | +76 | +6% | 32,200 |
| 2023/01/20 | 1,271 | 1,291 | 1,271 | 1,274 | +4 | +0.3% | 3,700 |
| 2023/01/19 | 1,275 | 1,287 | 1,267 | 1,270 | -21 | -1.6% | 1,600 |
| 2023/01/18 | 1,249 | 1,295 | 1,249 | 1,291 | +22 | +1.7% | 8,500 |
| 2023/01/17 | 1,243 | 1,276 | 1,238 | 1,269 | +26 | +2.1% | 2,200 |
| 2023/01/16 | 1,244 | 1,269 | 1,243 | 1,243 | -13 | -1% | 4,800 |
| 2023/01/13 | 1,281 | 1,283 | 1,253 | 1,256 | -26 | -2% | 5,500 |
| 2023/01/12 | 1,300 | 1,300 | 1,281 | 1,282 | -22 | -1.7% | 3,700 |
| 2023/01/11 | 1,319 | 1,319 | 1,299 | 1,304 | +2 | +0.2% | 2,900 |
| 2023/01/10 | 1,300 | 1,332 | 1,280 | 1,302 | +32 | +2.5% | 12,300 |
| 2023/01/06 | 1,251 | 1,273 | 1,251 | 1,270 | +13 | +1% | 18,900 |
| 2023/01/05 | 1,290 | 1,298 | 1,253 | 1,257 | -28 | -2.2% | 9,900 |
| 2023/01/04 | 1,350 | 1,350 | 1,285 | 1,285 | -35 | -2.7% | 7,400 |
| 2022/12/30 | 1,325 | 1,371 | 1,310 | 1,320 | +25 | +1.9% | 9,400 |
| 2022/12/29 | 1,329 | 1,332 | 1,288 | 1,295 | -34 | -2.6% | 112,400 |
| 2022/12/28 | 1,323 | 1,340 | 1,303 | 1,329 | +10 | +0.8% | 16,400 |
| 2022/12/27 | 1,384 | 1,384 | 1,315 | 1,319 | -35 | -2.6% | 32,400 |
| 2022/12/26 | 1,370 | 1,371 | 1,340 | 1,354 | -5 | -0.4% | 25,400 |
| 2022/12/23 | 1,360 | 1,366 | 1,334 | 1,359 | -52 | -3.7% | 16,800 |
| 2022/12/22 | 1,350 | 1,423 | 1,337 | 1,411 | +58 | +4.3% | 23,800 |
| 2022/12/21 | 1,364 | 1,387 | 1,278 | 1,353 | -39 | -2.8% | 54,200 |
| 2022/12/20 | 1,500 | 1,507 | 1,380 | 1,392 | -119 | -7.9% | 39,800 |
| 2022/12/19 | 1,497 | 1,528 | 1,483 | 1,511 | +18 | +1.2% | 14,200 |
| 2022/12/16 | 1,450 | 1,493 | 1,443 | 1,493 | +30 | +2.1% | 98,300 |
| 2022/12/15 | 1,465 | 1,470 | 1,442 | 1,463 | +4 | +0.3% | 9,000 |
| 2022/12/14 | 1,465 | 1,465 | 1,429 | 1,459 | +10 | +0.7% | 3,800 |
| 2022/12/13 | 1,498 | 1,498 | 1,430 | 1,449 | -12 | -0.8% | 10,600 |
| 2022/12/12 | 1,458 | 1,492 | 1,456 | 1,461 | -24 | -1.6% | 5,400 |
| 2022/12/09 | 1,479 | 1,490 | 1,456 | 1,485 | +32 | +2.2% | 13,700 |
| 2022/12/08 | 1,450 | 1,453 | 1,425 | 1,453 | +10 | +0.7% | 3,200 |
| 2022/12/07 | 1,440 | 1,447 | 1,427 | 1,443 | +2 | +0.1% | 2,300 |
| 2022/12/06 | 1,450 | 1,465 | 1,440 | 1,441 | -28 | -1.9% | 21,100 |
| 2022/12/05 | 1,496 | 1,496 | 1,449 | 1,469 | -14 | -0.9% | 7,700 |
| 2022/12/02 | 1,480 | 1,495 | 1,469 | 1,483 | ±0 | ±0% | 6,500 |
| 2022/12/01 | 1,508 | 1,512 | 1,483 | 1,483 | -25 | -1.7% | 22,200 |
| 2022/11/30 | 1,517 | 1,517 | 1,497 | 1,508 | ±0 | ±0% | 9,900 |
| 2022/11/29 | 1,501 | 1,513 | 1,500 | 1,508 | -21 | -1.4% | 2,700 |
| 2022/11/28 | 1,497 | 1,529 | 1,497 | 1,529 | +28 | +1.9% | 5,000 |
| 2022/11/25 | 1,520 | 1,520 | 1,495 | 1,501 | -24 | -1.6% | 20,700 |
| 2022/11/24 | 1,565 | 1,565 | 1,511 | 1,525 | ±0 | ±0% | 34,000 |
451～
500
件表示中 / 722件
類似銘柄と比較する
現在ご覧いただいている「タカヨシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| タカヨシＨＤ | 56,500円 | +1.1% | -20.1% | 0.00% | 10.57倍 | 1.12倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ディスラプタ | 15,200円 | +21.5% | +439.4% | 3.29% | 18.62倍 | 1.52倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| イーエムネットＪ | 83,000円 | +2.7% | +0.8% | 3.86% | 38.62倍 | 2.27倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| アライドアーキ | 22,500円 | -18.0% | - | 0.00% | - | 1.22倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| インターグ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
