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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 833.9 | 833.9 | 803.3 | 818.2 | -16.5 | -2% | 31,460 |
| 2000/10/24 | 851.2 | 851.2 | 834.7 | 834.7 | -16.5 | -1.9% | 10,285 |
| 2000/10/23 | 851.2 | 867.8 | 851.2 | 851.2 | ±0 | ±0% | 13,915 |
| 2000/10/20 | 876.9 | 876.9 | 851.2 | 851.2 | +23.1 | +2.8% | 24,805 |
| 2000/10/19 | 876.9 | 876.9 | 826.4 | 828.1 | -47.9 | -5.5% | 23,595 |
| 2000/10/18 | 909.1 | 909.9 | 859.5 | 876 | -49.6 | -5.4% | 13,310 |
| 2000/10/17 | 933.9 | 933.9 | 909.1 | 925.6 | -8.3 | -0.9% | 4,840 |
| 2000/10/16 | 938 | 938 | 933.9 | 933.9 | +29.8 | +3.3% | 7,260 |
| 2000/10/13 | 891.7 | 904.1 | 876 | 904.1 | -5 | -0.5% | 16,940 |
| 2000/10/12 | 909.1 | 921.5 | 900.8 | 909.1 | ±0 | ±0% | 16,940 |
| 2000/10/11 | 974.4 | 974.4 | 900.8 | 909.1 | -66.1 | -6.8% | 40,535 |
| 2000/10/10 | 993.4 | 993.4 | 975.2 | 975.2 | -24.8 | -2.5% | 18,755 |
| 2000/10/06 | 1,004.1 | 1,008.3 | 998.3 | 1,000 | +3.3 | +0.3% | 25,410 |
| 2000/10/05 | 1,000 | 1,000 | 996.7 | 996.7 | ±0 | ±0% | 16,940 |
| 2000/10/04 | 1,001.7 | 1,024.8 | 991.7 | 996.7 | -36.4 | -3.5% | 22,385 |
| 2000/10/03 | 1,028.9 | 1,057.9 | 1,024.8 | 1,033.1 | +57.9 | +5.9% | 13,915 |
| 2000/10/02 | 1,004.1 | 1,004.1 | 966.9 | 975.2 | -28.9 | -2.9% | 17,545 |
| 2000/09/29 | 1,057.9 | 1,074.4 | 1,004.1 | 1,004.1 | -37.2 | -3.6% | 30,250 |
| 2000/09/28 | 1,041.3 | 1,041.3 | 1,041.3 | 1,041.3 | -16.6 | -1.6% | 4,840 |
| 2000/09/27 | 1,074.4 | 1,074.4 | 1,057.9 | 1,057.9 | -16.5 | -1.5% | 3,630 |
| 2000/09/26 | 1,074.4 | 1,074.4 | 1,066.1 | 1,074.4 | ±0 | ±0% | 7,260 |
| 2000/09/25 | 1,107.4 | 1,107.4 | 1,074.4 | 1,074.4 | -33 | -3% | 4,840 |
| 2000/09/22 | 1,108.3 | 1,108.3 | 1,107.4 | 1,107.4 | ±0 | ±0% | 8,470 |
| 2000/09/21 | 1,074.4 | 1,107.4 | 1,074.4 | 1,107.4 | +8.2 | +0.7% | 4,840 |
| 2000/09/20 | 1,073.6 | 1,099.2 | 1,057.9 | 1,099.2 | +24.8 | +2.3% | 13,310 |
| 2000/09/19 | 1,100 | 1,100 | 1,074.4 | 1,074.4 | -24.8 | -2.3% | 4,840 |
| 2000/09/18 | 1,099.2 | 1,099.2 | 1,099.2 | 1,099.2 | -24.8 | -2.2% | 6,050 |
| 2000/09/14 | 1,133.1 | 1,133.1 | 1,115.7 | 1,124 | -8.2 | -0.7% | 19,360 |
| 2000/09/13 | 1,132.2 | 1,140.5 | 1,132.2 | 1,132.2 | -0.9 | -0.1% | 19,360 |
| 2000/09/12 | 1,156.2 | 1,156.2 | 1,133.1 | 1,133.1 | ±0 | ±0% | 4,840 |
| 2000/09/11 | 1,132.2 | 1,133.1 | 1,132.2 | 1,133.1 | +0.9 | +0.1% | 4,840 |
| 2000/09/08 | 1,148.8 | 1,148.8 | 1,132.2 | 1,132.2 | -8.3 | -0.7% | 8,470 |
| 2000/09/07 | 1,132.2 | 1,148.8 | 1,132.2 | 1,140.5 | -8.3 | -0.7% | 6,050 |
| 2000/09/06 | 1,157.9 | 1,157.9 | 1,140.5 | 1,148.8 | -9.1 | -0.8% | 15,730 |
| 2000/09/05 | 1,157.9 | 1,161.2 | 1,157.9 | 1,157.9 | -3.3 | -0.3% | 4,840 |
| 2000/09/04 | 1,182.6 | 1,182.6 | 1,157 | 1,161.2 | -20.6 | -1.7% | 13,310 |
| 2000/09/01 | 1,157 | 1,222.3 | 1,157 | 1,181.8 | -16.5 | -1.4% | 20,570 |
| 2000/08/31 | 1,239.7 | 1,239.7 | 1,198.3 | 1,198.3 | -49.6 | -4% | 8,470 |
| 2000/08/30 | 1,264.5 | 1,264.5 | 1,235.5 | 1,247.9 | +4.1 | +0.3% | 4,840 |
| 2000/08/29 | 1,260.3 | 1,297.5 | 1,243.8 | 1,243.8 | -16.5 | -1.3% | 12,100 |
| 2000/08/28 | 1,257 | 1,260.3 | 1,257 | 1,260.3 | +73.2 | +6.2% | 16,940 |
| 2000/08/25 | 1,193.8 | 1,193.8 | 1,157 | 1,187.1 | -11.2 | -0.9% | 14,641 |
| 2000/08/24 | 1,232.2 | 1,232.2 | 1,172.1 | 1,198.3 | +33.8 | +2.9% | 14,641 |
| 2000/08/23 | 1,149.5 | 1,172.1 | 1,149.5 | 1,164.5 | +15 | +1.3% | 30,613 |
| 2000/08/22 | 1,151.8 | 1,151.8 | 1,145.8 | 1,149.5 | -3.8 | -0.3% | 10,648 |
| 2000/08/21 | 1,164.5 | 1,164.5 | 1,153.3 | 1,153.3 | ±0 | ±0% | 7,986 |
| 2000/08/18 | 1,164.5 | 1,164.5 | 1,128.5 | 1,153.3 | -11.2 | -1% | 11,979 |
| 2000/08/17 | 1,165.3 | 1,165.3 | 1,164.5 | 1,164.5 | ±0 | ±0% | 6,655 |
| 2000/08/16 | 1,186.3 | 1,187.1 | 1,164.5 | 1,164.5 | -37.6 | -3.1% | 13,310 |
| 2000/08/15 | 1,202.1 | 1,202.1 | 1,174.3 | 1,202.1 | ±0 | ±0% | 5,324 |
6051～
6100
件表示中 / 6680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 | 323,500円 | +2.5% | -0.2% | 3.71% | 10.24倍 | 1.48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 |
| フラベッドＨ | 125,800円 | +2.9% | +1.4% | 3.26% | 13.77倍 | 1.03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 |
| 共同印 | 129,100円 | +3.5% | +18.4% | 5.89% | 9.44倍 | 0.58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 |
| ツツミ | 223,500円 | +0.7% | -6.3% | 4.03% | 23.28倍 | 0.52倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| ニッピ | 1,074,000円 | -0.3% | +5.1% | 5.89% | 11.88倍 | 0.78倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
