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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,671 | 1,699 | 1,608 | 1,699 | +28 | +1.7% | 15,200 |
| 2022/09/22 | 1,708 | 1,708 | 1,663 | 1,671 | -38 | -2.2% | 8,800 |
| 2022/09/21 | 1,706 | 1,709 | 1,690 | 1,709 | +3 | +0.2% | 2,600 |
| 2022/09/20 | 1,717 | 1,720 | 1,706 | 1,706 | +5 | +0.3% | 3,400 |
| 2022/09/16 | 1,704 | 1,713 | 1,691 | 1,701 | -12 | -0.7% | 4,800 |
| 2022/09/15 | 1,720 | 1,725 | 1,695 | 1,713 | -7 | -0.4% | 3,000 |
| 2022/09/14 | 1,700 | 1,733 | 1,690 | 1,720 | -13 | -0.8% | 5,900 |
| 2022/09/13 | 1,748 | 1,748 | 1,711 | 1,733 | -15 | -0.9% | 4,000 |
| 2022/09/12 | 1,733 | 1,793 | 1,720 | 1,748 | +48 | +2.8% | 21,300 |
| 2022/09/09 | 1,732 | 1,732 | 1,695 | 1,700 | ±0 | ±0% | 11,900 |
| 2022/09/08 | 1,697 | 1,723 | 1,675 | 1,700 | +3 | +0.2% | 9,000 |
| 2022/09/07 | 1,697 | 1,697 | 1,657 | 1,697 | -2 | -0.1% | 6,700 |
| 2022/09/06 | 1,646 | 1,712 | 1,622 | 1,699 | +90 | +5.6% | 12,100 |
| 2022/09/05 | 1,589 | 1,609 | 1,585 | 1,609 | +20 | +1.3% | 5,700 |
| 2022/09/02 | 1,612 | 1,612 | 1,589 | 1,589 | -19 | -1.2% | 9,000 |
| 2022/09/01 | 1,638 | 1,645 | 1,608 | 1,608 | -54 | -3.2% | 6,900 |
| 2022/08/31 | 1,655 | 1,667 | 1,650 | 1,662 | -5 | -0.3% | 9,900 |
| 2022/08/30 | 1,648 | 1,687 | 1,641 | 1,667 | +24 | +1.5% | 4,900 |
| 2022/08/29 | 1,653 | 1,698 | 1,643 | 1,643 | -48 | -2.8% | 5,600 |
| 2022/08/26 | 1,702 | 1,711 | 1,690 | 1,691 | -20 | -1.2% | 3,200 |
| 2022/08/25 | 1,688 | 1,725 | 1,688 | 1,711 | +28 | +1.7% | 2,800 |
| 2022/08/24 | 1,705 | 1,705 | 1,676 | 1,683 | +4 | +0.2% | 3,700 |
| 2022/08/23 | 1,702 | 1,708 | 1,679 | 1,679 | -22 | -1.3% | 5,300 |
| 2022/08/22 | 1,710 | 1,722 | 1,697 | 1,701 | -21 | -1.2% | 6,600 |
| 2022/08/19 | 1,726 | 1,762 | 1,700 | 1,722 | +27 | +1.6% | 17,300 |
| 2022/08/18 | 1,702 | 1,714 | 1,675 | 1,695 | -7 | -0.4% | 5,900 |
| 2022/08/17 | 1,685 | 1,709 | 1,682 | 1,702 | +29 | +1.7% | 7,700 |
| 2022/08/16 | 1,700 | 1,704 | 1,639 | 1,673 | -44 | -2.6% | 16,300 |
| 2022/08/15 | 1,774 | 1,782 | 1,706 | 1,717 | -87 | -4.8% | 27,700 |
| 2022/08/12 | 1,750 | 1,807 | 1,710 | 1,804 | +54 | +3.1% | 38,100 |
| 2022/08/10 | 1,828 | 1,828 | 1,717 | 1,750 | -80 | -4.4% | 15,000 |
| 2022/08/09 | 1,860 | 1,870 | 1,808 | 1,830 | -30 | -1.6% | 13,900 |
| 2022/08/08 | 1,928 | 1,960 | 1,848 | 1,860 | -133 | -6.7% | 38,000 |
| 2022/08/05 | 1,937 | 2,005 | 1,915 | 1,993 | +56 | +2.9% | 12,600 |
| 2022/08/04 | 1,936 | 1,945 | 1,893 | 1,937 | +34 | +1.8% | 6,400 |
| 2022/08/03 | 1,905 | 1,937 | 1,864 | 1,903 | -8 | -0.4% | 12,100 |
| 2022/08/02 | 1,950 | 1,950 | 1,911 | 1,911 | -24 | -1.2% | 5,200 |
| 2022/08/01 | 1,948 | 1,963 | 1,935 | 1,935 | -15 | -0.8% | 2,600 |
| 2022/07/29 | 1,982 | 1,982 | 1,941 | 1,950 | -8 | -0.4% | 3,500 |
| 2022/07/28 | 1,996 | 1,996 | 1,928 | 1,958 | -14 | -0.7% | 9,700 |
| 2022/07/27 | 2,016 | 2,017 | 1,958 | 1,972 | -44 | -2.2% | 7,600 |
| 2022/07/26 | 2,012 | 2,016 | 1,971 | 2,016 | +30 | +1.5% | 3,100 |
| 2022/07/25 | 1,972 | 2,030 | 1,961 | 1,986 | -33 | -1.6% | 8,800 |
| 2022/07/22 | 2,040 | 2,050 | 1,960 | 2,019 | -5 | -0.2% | 7,300 |
| 2022/07/21 | 1,971 | 2,024 | 1,949 | 2,024 | +93 | +4.8% | 5,500 |
| 2022/07/20 | 1,965 | 2,000 | 1,920 | 1,931 | -31 | -1.6% | 9,200 |
| 2022/07/19 | 1,924 | 1,962 | 1,900 | 1,962 | +50 | +2.6% | 4,400 |
| 2022/07/15 | 1,885 | 1,912 | 1,822 | 1,912 | +92 | +5.1% | 7,400 |
| 2022/07/14 | 1,823 | 1,830 | 1,799 | 1,820 | -3 | -0.2% | 6,200 |
| 2022/07/13 | 1,830 | 1,834 | 1,817 | 1,823 | -13 | -0.7% | 4,000 |
651～
700
件表示中 / 833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 | 68,500円 | +1.1% | -20.1% | - | - | - |
|
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 |
| タウンニュース | 70,100円 | +5.7% | -5.2% | 2.71% | 9.17倍 | 0.79倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| シンワワイズ | 36,100円 | -0.2% | - | 0.00% | - | 1.51倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| こころＮＴ | 99,400円 | +3.8% | +26.1% | 3.02% | 5.25倍 | 0.40倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| リブセンス | 13,500円 | +2.9% | -70.8% | 0.00% | - | 0.89倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
