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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,940 | 3,940 | 3,805 | 3,830 | -75 | -1.9% | 15,500 |
| 2025/08/20 | 3,850 | 3,920 | 3,805 | 3,905 | +30 | +0.8% | 27,500 |
| 2025/08/19 | 3,990 | 4,000 | 3,865 | 3,875 | -80 | -2% | 37,600 |
| 2025/08/18 | 3,830 | 4,015 | 3,830 | 3,955 | +125 | +3.3% | 58,900 |
| 2025/08/15 | 3,850 | 3,850 | 3,795 | 3,830 | -10 | -0.3% | 24,200 |
| 2025/08/14 | 3,775 | 3,840 | 3,775 | 3,840 | -5 | -0.1% | 21,500 |
| 2025/08/13 | 3,805 | 3,860 | 3,780 | 3,845 | +5 | +0.1% | 32,000 |
| 2025/08/12 | 3,855 | 3,855 | 3,795 | 3,840 | -10 | -0.3% | 22,800 |
| 2025/08/08 | 3,865 | 3,870 | 3,805 | 3,850 | +25 | +0.7% | 22,600 |
| 2025/08/07 | 3,800 | 3,880 | 3,800 | 3,825 | +75 | +2% | 31,600 |
| 2025/08/06 | 3,665 | 3,770 | 3,660 | 3,750 | +100 | +2.7% | 42,100 |
| 2025/08/05 | 3,620 | 3,680 | 3,590 | 3,650 | +35 | +1% | 21,100 |
| 2025/08/04 | 3,600 | 3,675 | 3,570 | 3,615 | -30 | -0.8% | 27,800 |
| 2025/08/01 | 3,560 | 3,675 | 3,540 | 3,645 | +85 | +2.4% | 42,100 |
| 2025/07/31 | 3,540 | 3,600 | 3,525 | 3,560 | +25 | +0.7% | 27,900 |
| 2025/07/30 | 3,510 | 3,570 | 3,510 | 3,535 | ±0 | ±0% | 40,100 |
| 2025/07/29 | 3,320 | 3,535 | 3,320 | 3,535 | +215 | +6.5% | 92,100 |
| 2025/07/28 | 3,325 | 3,355 | 3,315 | 3,320 | -5 | -0.2% | 10,300 |
| 2025/07/25 | 3,350 | 3,355 | 3,305 | 3,325 | -10 | -0.3% | 15,600 |
| 2025/07/24 | 3,315 | 3,365 | 3,295 | 3,335 | +20 | +0.6% | 19,700 |
| 2025/07/23 | 3,325 | 3,330 | 3,260 | 3,315 | +35 | +1.1% | 26,700 |
| 2025/07/22 | 3,290 | 3,330 | 3,230 | 3,280 | -10 | -0.3% | 18,700 |
| 2025/07/18 | 3,305 | 3,325 | 3,270 | 3,290 | -30 | -0.9% | 16,200 |
| 2025/07/17 | 3,290 | 3,340 | 3,290 | 3,320 | +20 | +0.6% | 14,800 |
| 2025/07/16 | 3,375 | 3,375 | 3,290 | 3,300 | -60 | -1.8% | 24,800 |
| 2025/07/15 | 3,415 | 3,490 | 3,360 | 3,360 | -55 | -1.6% | 20,100 |
| 2025/07/14 | 3,395 | 3,460 | 3,290 | 3,415 | ±0 | ±0% | 45,300 |
| 2025/07/11 | 3,395 | 3,470 | 3,370 | 3,415 | +20 | +0.6% | 40,700 |
| 2025/07/10 | 3,480 | 3,500 | 3,330 | 3,395 | +110 | +3.3% | 71,300 |
| 2025/07/09 | 3,245 | 3,480 | 3,220 | 3,285 | +20 | +0.6% | 116,800 |
| 2025/07/08 | 3,240 | 3,275 | 3,210 | 3,265 | +30 | +0.9% | 18,600 |
| 2025/07/07 | 3,220 | 3,250 | 3,185 | 3,235 | +30 | +0.9% | 17,900 |
| 2025/07/04 | 3,245 | 3,245 | 3,180 | 3,205 | -10 | -0.3% | 16,200 |
| 2025/07/03 | 3,260 | 3,270 | 3,200 | 3,215 | -60 | -1.8% | 18,300 |
| 2025/07/02 | 3,355 | 3,355 | 3,275 | 3,275 | -65 | -1.9% | 9,500 |
| 2025/07/01 | 3,420 | 3,435 | 3,320 | 3,340 | -55 | -1.6% | 10,800 |
| 2025/06/30 | 3,415 | 3,435 | 3,390 | 3,395 | +5 | +0.1% | 13,200 |
| 2025/06/27 | 3,370 | 3,400 | 3,360 | 3,390 | +55 | +1.6% | 17,700 |
| 2025/06/26 | 3,350 | 3,355 | 3,315 | 3,335 | -10 | -0.3% | 12,000 |
| 2025/06/25 | 3,345 | 3,405 | 3,290 | 3,345 | -20 | -0.6% | 28,500 |
| 2025/06/24 | 3,375 | 3,375 | 3,305 | 3,365 | +15 | +0.4% | 24,000 |
| 2025/06/23 | 3,305 | 3,370 | 3,300 | 3,350 | +20 | +0.6% | 19,300 |
| 2025/06/20 | 3,270 | 3,330 | 3,270 | 3,330 | +50 | +1.5% | 20,700 |
| 2025/06/19 | 3,260 | 3,300 | 3,260 | 3,280 | +5 | +0.2% | 6,400 |
| 2025/06/18 | 3,315 | 3,315 | 3,270 | 3,275 | -40 | -1.2% | 5,000 |
| 2025/06/17 | 3,310 | 3,325 | 3,265 | 3,315 | +5 | +0.2% | 15,200 |
| 2025/06/16 | 3,285 | 3,310 | 3,260 | 3,310 | +30 | +0.9% | 8,500 |
| 2025/06/13 | 3,290 | 3,290 | 3,255 | 3,280 | ±0 | ±0% | 14,900 |
| 2025/06/12 | 3,280 | 3,305 | 3,260 | 3,280 | +30 | +0.9% | 15,400 |
| 2025/06/11 | 3,180 | 3,265 | 3,160 | 3,250 | +65 | +2% | 20,300 |
1～
50
件表示中 / 6711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 | 383,000円 | +11.2% | +3.8% | 3.13% | 15.94倍 | 1.63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 |
| 共同印 | 155,300円 | +3.5% | +18.4% | 4.89% | 11.36倍 | 0.70倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| 小松ウオル | 259,300円 | +4.2% | +10.0% | 5.01% | 15.55倍 | 1.21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 |
| ブシロード | 68,900円 | -0.3% | -5.0% | 0.73% | 17.30倍 | 1.97倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| フラベッドＨ | 128,200円 | +2.9% | +1.4% | 3.20% | 14.03倍 | 1.05倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
市場注目の銘柄
チャート関連のコラム
