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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 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 |
| 2000/01/17 | 1,302.8 | 1,333.6 | 1,288.5 | 1,307.3 | +3.8 | +0.3% | 21,296 |
| 2000/01/14 | 1,398.2 | 1,398.2 | 1,292.3 | 1,303.5 | +18 | +1.4% | 21,296 |
| 2000/01/13 | 1,389.9 | 1,389.9 | 1,262.2 | 1,285.5 | -142 | -9.9% | 22,627 |
| 2000/01/12 | 1,329.8 | 1,427.5 | 1,322.3 | 1,427.5 | +75.1 | +5.6% | 15,972 |
| 2000/01/11 | 1,397.4 | 1,397.4 | 1,329.8 | 1,352.4 | +90.2 | +7.1% | 41,261 |
| 2000/01/07 | 1,337.3 | 1,337.3 | 1,202.1 | 1,262.2 | -105.2 | -7.7% | 66,550 |
| 2000/01/06 | 1,465.1 | 1,465.1 | 1,352.4 | 1,367.4 | +82.7 | +6.4% | 45,254 |
6201～
6250
件表示中 / 6679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 | 324,000円 | +2.5% | -0.2% | 3.70% | 10.26倍 | 1.49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 | 126,200円 | +2.9% | +1.4% | 3.25% | 13.81倍 | 1.04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 | 130,000円 | +3.5% | +18.4% | 5.85% | 9.50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 | 224,400円 | +0.7% | -6.3% | 4.01% | 23.38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 | 1,070,000円 | -0.3% | +5.1% | 5.92% | 11.83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
