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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/11/22 | 1,557 | 1,569 | 1,515 | 1,525 | -44 | -2.8% | 6,600 |
| 2022/11/21 | 1,598 | 1,598 | 1,546 | 1,569 | -16 | -1% | 27,200 |
| 2022/11/18 | 1,529 | 1,585 | 1,501 | 1,585 | +62 | +4.1% | 29,300 |
| 2022/11/17 | 1,501 | 1,534 | 1,501 | 1,523 | +8 | +0.5% | 6,900 |
| 2022/11/16 | 1,556 | 1,569 | 1,454 | 1,515 | -41 | -2.6% | 51,200 |
| 2022/11/15 | 1,540 | 1,590 | 1,505 | 1,556 | -64 | -4% | 29,300 |
| 2022/11/14 | 1,672 | 1,672 | 1,608 | 1,620 | -30 | -1.8% | 16,200 |
| 2022/11/11 | 1,652 | 1,680 | 1,627 | 1,650 | +14 | +0.9% | 23,300 |
| 2022/11/10 | 1,553 | 1,640 | 1,553 | 1,636 | +90 | +5.8% | 12,500 |
| 2022/11/09 | 1,565 | 1,570 | 1,543 | 1,546 | -18 | -1.2% | 5,000 |
651～
700
件表示中 / 912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 | 75,300円 | +1.1% | -0.1% | 3.98% | 10.56倍 | 1.39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 |
| ＨＣＨ | 119,700円 | +24.3% | +1.0% | 2.26% | 11.32倍 | 2.79倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| アクシスＣ | 84,500円 | +31.3% | +55.3% | 4.14% | 19.03倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＬＰＦ | 93,400円 | +11.9% | +30.5% | 0.00% | 13.16倍 | 2.06倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| イーサポート | 94,200円 | +15.7% | -3.8% | 0.53% | 34.17倍 | 1.18倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
