ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 4,730 | 4,790 | 4,700 | 4,745 | +65 | +1.4% | 32,500 |
| 2026/01/05 | 4,715 | 4,765 | 4,660 | 4,680 | -30 | -0.6% | 23,800 |
| 2025/12/30 | 4,780 | 4,795 | 4,665 | 4,710 | -30 | -0.6% | 27,000 |
| 2025/12/29 | 4,580 | 4,740 | 4,565 | 4,740 | +185 | +4.1% | 52,100 |
| 2025/12/26 | 4,520 | 4,585 | 4,495 | 4,555 | +70 | +1.6% | 27,700 |
| 2025/12/25 | 4,615 | 4,635 | 4,445 | 4,485 | -100 | -2.2% | 41,600 |
| 2025/12/24 | 4,625 | 4,650 | 4,580 | 4,585 | -40 | -0.9% | 25,600 |
| 2025/12/23 | 4,495 | 4,630 | 4,495 | 4,625 | +130 | +2.9% | 38,400 |
| 2025/12/22 | 4,590 | 4,590 | 4,490 | 4,495 | -95 | -2.1% | 22,200 |
| 2025/12/19 | 4,570 | 4,620 | 4,565 | 4,590 | ±0 | ±0% | 12,800 |
| 2025/12/18 | 4,580 | 4,625 | 4,550 | 4,590 | +10 | +0.2% | 22,000 |
| 2025/12/17 | 4,600 | 4,610 | 4,550 | 4,580 | -25 | -0.5% | 20,200 |
| 2025/12/16 | 4,625 | 4,625 | 4,560 | 4,605 | ±0 | ±0% | 22,300 |
| 2025/12/15 | 4,550 | 4,625 | 4,550 | 4,605 | +35 | +0.8% | 21,000 |
| 2025/12/12 | 4,600 | 4,605 | 4,560 | 4,570 | +60 | +1.3% | 23,700 |
| 2025/12/11 | 4,580 | 4,610 | 4,505 | 4,510 | -60 | -1.3% | 20,700 |
| 2025/12/10 | 4,495 | 4,600 | 4,485 | 4,570 | +75 | +1.7% | 20,400 |
| 2025/12/09 | 4,455 | 4,545 | 4,445 | 4,495 | +35 | +0.8% | 33,100 |
| 2025/12/08 | 4,385 | 4,600 | 4,385 | 4,460 | +45 | +1% | 41,500 |
| 2025/12/05 | 4,405 | 4,430 | 4,365 | 4,415 | +10 | +0.2% | 13,800 |
| 2025/12/04 | 4,355 | 4,410 | 4,355 | 4,405 | +40 | +0.9% | 15,600 |
| 2025/12/03 | 4,395 | 4,440 | 4,325 | 4,365 | -65 | -1.5% | 23,800 |
| 2025/12/02 | 4,450 | 4,450 | 4,335 | 4,430 | +5 | +0.1% | 20,600 |
| 2025/12/01 | 4,440 | 4,465 | 4,400 | 4,425 | -15 | -0.3% | 23,700 |
| 2025/11/28 | 4,425 | 4,450 | 4,390 | 4,440 | +10 | +0.2% | 20,700 |
| 2025/11/27 | 4,610 | 4,620 | 4,410 | 4,430 | -260 | -5.5% | 45,600 |
| 2025/11/26 | 4,635 | 4,700 | 4,600 | 4,690 | +120 | +2.6% | 46,000 |
| 2025/11/25 | 4,555 | 4,620 | 4,505 | 4,570 | +5 | +0.1% | 38,000 |
| 2025/11/21 | 4,385 | 4,600 | 4,385 | 4,565 | +180 | +4.1% | 39,600 |
| 2025/11/20 | 4,370 | 4,430 | 4,340 | 4,385 | +15 | +0.3% | 18,400 |
| 2025/11/19 | 4,315 | 4,395 | 4,300 | 4,370 | +50 | +1.2% | 20,600 |
| 2025/11/18 | 4,395 | 4,410 | 4,310 | 4,320 | -80 | -1.8% | 48,800 |
| 2025/11/17 | 4,450 | 4,450 | 4,360 | 4,400 | -40 | -0.9% | 13,600 |
| 2025/11/14 | 4,450 | 4,475 | 4,415 | 4,440 | -5 | -0.1% | 16,800 |
| 2025/11/13 | 4,440 | 4,480 | 4,430 | 4,445 | -15 | -0.3% | 18,300 |
| 2025/11/12 | 4,325 | 4,475 | 4,325 | 4,460 | +135 | +3.1% | 25,700 |
| 2025/11/11 | 4,245 | 4,340 | 4,190 | 4,325 | +85 | +2% | 32,700 |
| 2025/11/10 | 4,175 | 4,245 | 4,170 | 4,240 | +65 | +1.6% | 20,600 |
| 2025/11/07 | 4,155 | 4,190 | 4,150 | 4,175 | +40 | +1% | 14,100 |
| 2025/11/06 | 4,095 | 4,165 | 4,065 | 4,135 | +55 | +1.3% | 18,500 |
| 2025/11/05 | 4,070 | 4,095 | 4,035 | 4,080 | +10 | +0.2% | 19,000 |
| 2025/11/04 | 4,070 | 4,110 | 4,050 | 4,070 | ±0 | ±0% | 23,000 |
| 2025/10/31 | 4,025 | 4,070 | 4,025 | 4,070 | +45 | +1.1% | 24,400 |
| 2025/10/30 | 3,970 | 4,055 | 3,970 | 4,025 | +55 | +1.4% | 29,200 |
| 2025/10/29 | 4,020 | 4,030 | 3,960 | 3,970 | -50 | -1.2% | 18,800 |
| 2025/10/28 | 4,060 | 4,060 | 4,015 | 4,020 | -70 | -1.7% | 14,800 |
| 2025/10/27 | 4,015 | 4,100 | 4,015 | 4,090 | +80 | +2% | 12,500 |
| 2025/10/24 | 4,120 | 4,120 | 4,010 | 4,010 | -65 | -1.6% | 14,000 |
| 2025/10/23 | 4,090 | 4,140 | 4,070 | 4,075 | -15 | -0.4% | 18,100 |
| 2025/10/22 | 4,040 | 4,095 | 4,035 | 4,090 | +50 | +1.2% | 8,200 |
1～
50
件表示中 / 6801件
類似銘柄と比較する
現在ご覧いただいている「ＴＡＫＡＲＡ＆Ｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＡＫＡＲＡ＆Ｃ | 474,500円 | +11.2% | +6.2% | 2.53% | 19.76倍 | 1.99倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
| 広済堂ＨＤ | 45,700円 | +3.8% | +0.2% | 2.92% | 10.86倍 | 1.21倍 |
|
祖業は印刷。東京２３区内で火葬場併設の総合斎場６カ所運営。人材紹介や資産コンサル事業も |
| トランザクショ | 112,800円 | +7.5% | +4.8% | 2.66% | 15.48倍 | 3.24倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| ＮＩＳＳＨＡ | 129,000円 | -2.2% | -64.6% | 3.88% | - | 0.56倍 |
|
印刷が祖業。タッチパネル製品、加飾・蒸着紙等の産業資材、医療機器開発製造受託が３本柱に |
| 小松ウオル | 277,900円 | +4.2% | +10.0% | 4.68% | 16.69倍 | 1.28倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
市場注目の銘柄
チャート関連のコラム
