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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 912.7 | 919.1 | 904.5 | 918.2 | ±0 | ±0% | 9,350 |
| 2004/05/28 | 917.3 | 920.9 | 905.5 | 918.2 | ±0 | ±0% | 33,000 |
| 2004/05/27 | 926.4 | 926.4 | 904.5 | 918.2 | +2.7 | +0.3% | 21,450 |
| 2004/05/26 | 920.9 | 927.3 | 900 | 915.5 | -2.7 | -0.3% | 73,150 |
| 2004/05/25 | 928.9 | 932.2 | 896.7 | 918.2 | -10.7 | -1.2% | 124,025 |
| 2004/05/24 | 954.5 | 954.5 | 918.2 | 928.9 | +14.9 | +1.6% | 72,600 |
| 2004/05/21 | 909.9 | 924.8 | 901.7 | 914 | +4.1 | +0.5% | 39,930 |
| 2004/05/20 | 907.4 | 925.6 | 897.5 | 909.9 | +19 | +2.1% | 19,360 |
| 2004/05/19 | 866.9 | 892.6 | 835.5 | 890.9 | +14.9 | +1.7% | 20,570 |
| 2004/05/18 | 814 | 876 | 781 | 876 | +57.8 | +7.1% | 39,930 |
| 2004/05/17 | 888.4 | 888.4 | 801.7 | 818.2 | -70.2 | -7.9% | 35,695 |
| 2004/05/14 | 884.3 | 901.7 | 884.3 | 888.4 | -6.6 | -0.7% | 16,335 |
| 2004/05/13 | 943.8 | 945.5 | 895 | 895 | -48 | -5.1% | 45,980 |
| 2004/05/12 | 914.9 | 943 | 914.9 | 943 | +32.3 | +3.5% | 9,075 |
| 2004/05/11 | 900.8 | 958.7 | 900.8 | 910.7 | -56.2 | -5.8% | 38,720 |
| 2004/05/10 | 995.9 | 996.7 | 951.2 | 966.9 | -55.4 | -5.4% | 51,425 |
| 2004/05/07 | 1,024 | 1,028.1 | 1,022.3 | 1,022.3 | -5 | -0.5% | 28,435 |
| 2004/05/06 | 1,052.1 | 1,052.1 | 1,026.4 | 1,027.3 | +3.3 | +0.3% | 21,175 |
| 2004/04/30 | 1,024.8 | 1,033.9 | 1,023.1 | 1,024 | -25.6 | -2.4% | 27,225 |
| 2004/04/28 | 1,025.6 | 1,049.6 | 1,024.8 | 1,049.6 | ±0 | ±0% | 23,595 |
| 2004/04/27 | 1,051.2 | 1,066.9 | 1,019.8 | 1,049.6 | -1.6 | -0.2% | 28,435 |
| 2004/04/26 | 1,025.6 | 1,070.2 | 1,020.7 | 1,051.2 | +30.5 | +3% | 78,650 |
| 2004/04/23 | 1,000 | 1,037.2 | 990.9 | 1,020.7 | +20.7 | +2.1% | 37,510 |
| 2004/04/22 | 1,016.5 | 1,016.5 | 1,000 | 1,000 | +15.7 | +1.6% | 22,385 |
| 2004/04/21 | 975.2 | 1,000 | 968.6 | 984.3 | -1.7 | -0.2% | 50,820 |
| 2004/04/20 | 991.7 | 991.7 | 975.2 | 986 | -5.7 | -0.6% | 19,965 |
| 2004/04/19 | 990.9 | 991.7 | 966.9 | 991.7 | -16.6 | -1.6% | 26,620 |
| 2004/04/16 | 1,032.2 | 1,032.2 | 1,000.8 | 1,008.3 | -9.1 | -0.9% | 44,770 |
| 2004/04/15 | 1,057.9 | 1,057.9 | 1,014 | 1,017.4 | -30.5 | -2.9% | 52,030 |
| 2004/04/14 | 1,049.6 | 1,049.6 | 1,041.3 | 1,047.9 | -1.7 | -0.2% | 30,855 |
| 2004/04/13 | 1,020.7 | 1,049.6 | 1,020.7 | 1,049.6 | +28.9 | +2.8% | 45,375 |
| 2004/04/12 | 1,012.4 | 1,027.3 | 1,009.9 | 1,020.7 | +24.8 | +2.5% | 25,410 |
| 2004/04/09 | 988.4 | 1,014 | 976.9 | 995.9 | -28.9 | -2.8% | 53,845 |
| 2004/04/08 | 975.2 | 1,057.9 | 967.8 | 1,024.8 | +43.8 | +4.5% | 136,730 |
| 2004/04/07 | 989.3 | 989.3 | 975.2 | 981 | +8.3 | +0.9% | 29,645 |
| 2004/04/06 | 981 | 999.2 | 959.5 | 972.7 | -19 | -1.9% | 57,475 |
| 2004/04/05 | 981 | 1,008.3 | 981 | 991.7 | +12.4 | +1.3% | 76,835 |
| 2004/04/02 | 1,015.7 | 1,015.7 | 963.6 | 979.3 | +62.8 | +6.9% | 127,050 |
| 2004/04/01 | 884.3 | 917.4 | 884.3 | 916.5 | +48.7 | +5.6% | 79,860 |
| 2004/03/31 | 843.8 | 867.8 | 843.8 | 867.8 | +24.8 | +2.9% | 45,980 |
| 2004/03/30 | 819 | 867.8 | 819 | 843 | +24.8 | +3% | 65,340 |
| 2004/03/29 | 785.1 | 818.2 | 785.1 | 818.2 | +41.3 | +5.3% | 39,930 |
| 2004/03/26 | 777.7 | 783.5 | 772.7 | 776.9 | +0.9 | +0.1% | 12,705 |
| 2004/03/25 | 757.9 | 782.6 | 757 | 776 | +19 | +2.5% | 18,755 |
| 2004/03/24 | 757.9 | 758.7 | 756.2 | 757 | ±0 | ±0% | 7,865 |
| 2004/03/23 | 764.5 | 768.6 | 753.7 | 757 | +0.8 | +0.1% | 9,680 |
| 2004/03/22 | 752.1 | 762.8 | 752.1 | 756.2 | -3.3 | -0.4% | 9,075 |
| 2004/03/19 | 759.5 | 760.3 | 754.5 | 759.5 | +0.8 | +0.1% | 18,755 |
| 2004/03/18 | 781 | 789.3 | 758.7 | 758.7 | -18.2 | -2.3% | 18,755 |
| 2004/03/17 | 780.2 | 780.2 | 768.6 | 776.9 | +24.8 | +3.3% | 30,855 |
5201～
5250
件表示中 / 6712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 | 384,500円 | +11.2% | +3.8% | 3.12% | 16.01倍 | 1.64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 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69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 | 259,500円 | +4.2% | +10.0% | 5.01% | 15.57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 | 68,600円 | -0.3% | -5.0% | 0.73% | 17.22倍 | 1.96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 |
| 日本創発 | 94,800円 | +6.1% | -23.8% | 6.33% | 8.16倍 | 2.61倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
市場注目の銘柄
チャート関連のコラム
