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 |
|---|---|---|---|---|---|---|---|
| 2000/09/27 | 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 |
| 2000/08/14 | 1,224.6 | 1,224.6 | 1,202.1 | 1,202.1 | +26.3 | +2.2% | 2,662 |
| 2000/08/11 | 1,179.6 | 1,190.8 | 1,172.8 | 1,175.8 | +48.8 | +4.3% | 7,986 |
| 2000/08/10 | 1,149.5 | 1,149.5 | 1,127 | 1,127 | -22.5 | -2% | 7,986 |
| 2000/08/09 | 1,149.5 | 1,149.5 | 1,127 | 1,149.5 | +22.5 | +2% | 10,648 |
| 2000/08/08 | 1,150.3 | 1,153.3 | 1,127 | 1,127 | -22.5 | -2% | 7,986 |
| 2000/08/07 | 1,179.6 | 1,179.6 | 1,149.5 | 1,149.5 | -52.6 | -4.4% | 6,655 |
| 2000/08/04 | 1,202.1 | 1,202.1 | 1,202.1 | 1,202.1 | -37.6 | -3% | 6,655 |
| 2000/08/03 | 1,239.7 | 1,239.7 | 1,239.7 | 1,239.7 | ±0 | ±0% | 9,317 |
| 2000/08/02 | 1,202.1 | 1,239.7 | 1,202.1 | 1,239.7 | +37.6 | +3.1% | 29,282 |
| 2000/08/01 | 1,149.5 | 1,202.1 | 1,149.5 | 1,202.1 | +97.7 | +8.8% | 14,641 |
| 2000/07/31 | 1,173.6 | 1,173.6 | 1,104.4 | 1,104.4 | - | - | 10,648 |
| 2000/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/27 | 1,202.1 | 1,202.1 | 1,202.1 | 1,202.1 | ±0 | ±0% | 6,655 |
| 2000/07/26 | 1,202.1 | 1,223.9 | 1,202.1 | 1,202.1 | ±0 | ±0% | 10,648 |
| 2000/07/25 | 1,165.3 | 1,202.1 | 1,165.3 | 1,202.1 | ±0 | ±0% | 7,986 |
| 2000/07/24 | 1,240.4 | 1,240.4 | 1,202.1 | 1,202.1 | -37.6 | -3% | 18,634 |
| 2000/07/21 | 1,277.2 | 1,277.2 | 1,239.7 | 1,239.7 | -22.5 | -1.8% | 14,641 |
| 2000/07/19 | 1,278 | 1,278 | 1,262.2 | 1,262.2 | -15 | -1.2% | 6,655 |
| 2000/07/18 | 1,352.4 | 1,374.9 | 1,277.2 | 1,277.2 | -60.1 | -4.5% | 65,219 |
6101～
6150
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 | 383,500円 | +11.2% | +3.8% | 3.13% | 15.96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 | 155,000円 | +3.5% | +18.4% | 4.90% | 11.34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 | 259,100円 | +4.2% | +10.0% | 5.02% | 15.54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 |
| フラベッドＨ | 128,000円 | +2.9% | +1.4% | 3.20% | 14.01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
