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 |
|---|---|---|---|---|---|---|---|
| 2000/03/29 | 1,506.4 | 1,607.8 | 1,506.4 | 1,577.8 | +75.2 | +5% | 35,937 |
| 2000/03/28 | 1,472.6 | 1,532.7 | 1,472.6 | 1,502.6 | +30 | +2% | 13,310 |
| 2000/03/27 | 1,472.6 | 1,480.1 | 1,435 | 1,472.6 | +22.6 | +1.6% | 53,240 |
| 2000/03/24 | 1,465.1 | 1,465.1 | 1,428.2 | 1,450 | +7.5 | +0.5% | 9,317 |
| 2000/03/23 | 1,540.2 | 1,540.2 | 1,442.5 | 1,442.5 | -97.7 | -6.3% | 33,275 |
| 2000/03/22 | 1,615.3 | 1,615.3 | 1,540.2 | 1,540.2 | -97.7 | -6% | 17,303 |
| 2000/03/21 | 1,660.4 | 1,667.9 | 1,585.3 | 1,637.9 | +97.7 | +6.3% | 63,888 |
| 2000/03/17 | 1,472.6 | 1,607.8 | 1,472.6 | 1,540.2 | +112.7 | +7.9% | 50,578 |
| 2000/03/16 | 1,389.9 | 1,450 | 1,389.9 | 1,427.5 | +60.1 | +4.4% | 30,613 |
| 2000/03/15 | 1,389.9 | 1,427.5 | 1,367.4 | 1,367.4 | -60.1 | -4.2% | 39,930 |
| 2000/03/14 | 1,352.4 | 1,429 | 1,329.8 | 1,427.5 | +75.1 | +5.6% | 26,620 |
| 2000/03/13 | 1,389.9 | 1,495.1 | 1,352.4 | 1,352.4 | -90.1 | -6.2% | 38,599 |
| 2000/03/10 | 1,495.1 | 1,502.6 | 1,427.5 | 1,442.5 | -45.1 | -3% | 29,282 |
| 2000/03/09 | 1,497.4 | 1,528.9 | 1,487.6 | 1,487.6 | -9.8 | -0.7% | 13,310 |
| 2000/03/08 | 1,389.9 | 1,497.4 | 1,389.9 | 1,497.4 | +32.3 | +2.2% | 19,965 |
| 2000/03/07 | 1,547.7 | 1,577.8 | 1,465.1 | 1,465.1 | -112.7 | -7.1% | 37,268 |
| 2000/03/06 | 1,577.8 | 1,652.9 | 1,510.1 | 1,577.8 | +75.2 | +5% | 53,240 |
| 2000/03/03 | 1,675.4 | 1,675.4 | 1,502.6 | 1,502.6 | -142.8 | -8.7% | 41,261 |
| 2000/03/02 | 1,765.6 | 1,765.6 | 1,645.4 | 1,645.4 | -75.1 | -4.4% | 65,219 |
| 2000/03/01 | 1,551.5 | 1,728 | 1,551.5 | 1,720.5 | +217.9 | +14.5% | 167,706 |
| 2000/02/29 | 1,532.7 | 1,532.7 | 1,472.6 | 1,502.6 | +30 | +2% | 47,916 |
| 2000/02/28 | 1,540.2 | 1,540.2 | 1,472.6 | 1,472.6 | +30.1 | +2.1% | 34,606 |
| 2000/02/25 | 1,456.8 | 1,465.1 | 1,420 | 1,442.5 | +52.6 | +3.8% | 15,972 |
| 2000/02/24 | 1,389.9 | 1,389.9 | 1,352.4 | 1,389.9 | ±0 | ±0% | 41,261 |
| 2000/02/23 | 1,435 | 1,435 | 1,389.9 | 1,389.9 | -61.6 | -4.2% | 15,972 |
| 2000/02/22 | 1,450 | 1,502.6 | 1,450 | 1,451.5 | -51.1 | -3.4% | 34,606 |
| 2000/02/21 | 1,589 | 1,615.3 | 1,502.6 | 1,502.6 | -75.2 | -4.8% | 25,289 |
| 2000/02/18 | 1,604.1 | 1,637.9 | 1,555.2 | 1,577.8 | -15 | -0.9% | 31,944 |
| 2000/02/17 | 1,555.2 | 1,600.3 | 1,555.2 | 1,592.8 | +37.6 | +2.4% | 46,585 |
| 2000/02/16 | 1,656.6 | 1,656.6 | 1,555.2 | 1,555.2 | -7.5 | -0.5% | 35,937 |
| 2000/02/15 | 1,652.9 | 1,728 | 1,555.2 | 1,562.7 | -75.2 | -4.6% | 114,466 |
| 2000/02/14 | 1,615.3 | 1,667.9 | 1,615.3 | 1,637.9 | +75.2 | +4.8% | 105,149 |
| 2000/02/10 | 1,464.3 | 1,562.7 | 1,438.8 | 1,562.7 | +97.6 | +6.7% | 43,923 |
| 2000/02/09 | 1,472.6 | 1,487.6 | 1,429 | 1,465.1 | -15 | -1% | 27,951 |
| 2000/02/08 | 1,472.6 | 1,502.6 | 1,472.6 | 1,480.1 | -7.5 | -0.5% | 23,958 |
| 2000/02/07 | 1,517.7 | 1,517.7 | 1,465.1 | 1,487.6 | -30.1 | -2% | 14,641 |
| 2000/02/04 | 1,619.1 | 1,619.1 | 1,472.6 | 1,517.7 | -105.1 | -6.5% | 38,599 |
| 2000/02/03 | 1,592.8 | 1,652.9 | 1,592.8 | 1,622.8 | -52.6 | -3.1% | 34,606 |
| 2000/02/02 | 1,698 | 1,698 | 1,585.3 | 1,675.4 | -7.5 | -0.4% | 71,874 |
| 2000/02/01 | 1,682.9 | 1,754.3 | 1,585.3 | 1,682.9 | -7.6 | -0.4% | 211,629 |
| 2000/01/31 | 1,442.5 | 1,690.5 | 1,442.5 | 1,690.5 | +225.4 | +15.4% | 162,382 |
| 2000/01/28 | 1,277.2 | 1,502.6 | 1,269.7 | 1,465.1 | +187.9 | +14.7% | 81,191 |
| 2000/01/27 | 1,277.2 | 1,277.2 | 1,262.2 | 1,277.2 | ±0 | ±0% | 18,634 |
| 2000/01/26 | 1,277.2 | 1,277.2 | 1,254.7 | 1,277.2 | +22.5 | +1.8% | 25,289 |
| 2000/01/25 | 1,284.7 | 1,307.3 | 1,254.7 | 1,254.7 | -7.5 | -0.6% | 21,296 |
| 2000/01/24 | 1,195.3 | 1,262.2 | 1,195.3 | 1,262.2 | +75.1 | +6.3% | 33,275 |
| 2000/01/21 | 1,269.7 | 1,269.7 | 1,172.1 | 1,187.1 | -82.6 | -6.5% | 33,275 |
| 2000/01/20 | 1,284.7 | 1,292.3 | 1,254.7 | 1,269.7 | -15 | -1.2% | 37,268 |
| 2000/01/19 | 1,314.8 | 1,314.8 | 1,284.7 | 1,284.7 | -30.1 | -2.3% | 19,965 |
| 2000/01/18 | 1,393.7 | 1,393.7 | 1,292.3 | 1,314.8 | +7.5 | +0.6% | 11,979 |
6151～
6200
件表示中 / 6636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 | 336,000円 | +2.5% | -0.2% | 2.68% | 10.64倍 | 1.54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 |
| 小松ウオル | 229,200円 | +4.2% | +10.0% | 5.67% | 13.73倍 | 1.06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 |
| グローブライ | 187,200円 | -1.7% | -23.6% | 4.27% | 9.16倍 | 0.70倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| フラベッドＨ | 126,900円 | +3.1% | +3.1% | 3.07% | 14.62倍 | 1.14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 |
| ブシロード | 54,700円 | +10.2% | +58.1% | 0.82% | 24.68倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
