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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/07/12 | 1,922 | 1,922 | 1,780 | 1,836 | -46 | -2.4% | 18,900 |
| 2022/07/11 | 1,928 | 1,961 | 1,880 | 1,882 | -60 | -3.1% | 16,200 |
| 2022/07/08 | 1,951 | 1,983 | 1,928 | 1,942 | -1 | -0.1% | 5,000 |
| 2022/07/07 | 1,959 | 1,988 | 1,910 | 1,943 | -15 | -0.8% | 8,100 |
| 2022/07/06 | 2,005 | 2,048 | 1,958 | 1,958 | -67 | -3.3% | 14,500 |
| 2022/07/05 | 2,036 | 2,036 | 1,967 | 2,025 | +11 | +0.5% | 25,800 |
| 2022/07/04 | 1,899 | 2,060 | 1,876 | 2,014 | +173 | +9.4% | 47,700 |
| 2022/07/01 | 1,909 | 1,950 | 1,841 | 1,841 | -45 | -2.4% | 30,200 |
| 2022/06/30 | 1,852 | 1,909 | 1,852 | 1,886 | +46 | +2.5% | 32,900 |
| 2022/06/29 | 1,825 | 1,855 | 1,819 | 1,840 | -50 | -2.6% | 17,900 |
| 2022/06/28 | 1,880 | 1,900 | 1,838 | 1,890 | -20 | -1% | 27,300 |
| 2022/06/27 | 1,956 | 1,956 | 1,867 | 1,910 | -30 | -1.5% | 20,100 |
| 2022/06/24 | 1,940 | 1,940 | 1,883 | 1,940 | +32 | +1.7% | 20,900 |
| 2022/06/23 | 1,800 | 1,919 | 1,790 | 1,908 | +108 | +6% | 43,900 |
| 2022/06/22 | 1,782 | 1,810 | 1,757 | 1,800 | +16 | +0.9% | 32,200 |
| 2022/06/21 | 1,770 | 1,789 | 1,745 | 1,784 | +16 | +0.9% | 26,600 |
| 2022/06/20 | 1,716 | 1,770 | 1,688 | 1,768 | +27 | +1.6% | 26,400 |
| 2022/06/17 | 1,760 | 1,762 | 1,715 | 1,741 | -28 | -1.6% | 14,600 |
| 2022/06/16 | 1,774 | 1,786 | 1,730 | 1,769 | +1 | +0.1% | 19,600 |
| 2022/06/15 | 1,780 | 1,780 | 1,739 | 1,768 | -12 | -0.7% | 16,600 |
| 2022/06/14 | 1,754 | 1,789 | 1,752 | 1,780 | +8 | +0.5% | 5,700 |
751～
800
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
