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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 1,833.2 | 1,915.9 | 1,803.2 | 1,852 | +124 | +7.2% | 109,142 |
| 1999/10/19 | 1,713 | 1,750.6 | 1,622.8 | 1,728 | +15 | +0.9% | 129,107 |
| 1999/10/18 | 1,713 | 1,743.1 | 1,713 | 1,713 | -300.5 | -14.9% | 78,529 |
| 1999/10/15 | 2,103.7 | 2,103.7 | 1,953.4 | 2,013.5 | -52.6 | -2.5% | 94,501 |
| 1999/10/14 | 2,088.7 | 2,103.7 | 2,051.1 | 2,066.1 | +37.5 | +1.8% | 85,184 |
| 1999/10/13 | 2,122.5 | 2,122.5 | 1,991 | 2,028.6 | -112.6 | -5.3% | 194,326 |
| 1999/10/12 | 2,253.9 | 2,253.9 | 2,111.2 | 2,141.2 | -127.8 | -5.6% | 185,009 |
| 1999/10/08 | 2,359.1 | 2,396.7 | 2,253.9 | 2,269 | -127.7 | -5.3% | 375,342 |
| 1999/10/07 | 2,253.9 | 2,426.7 | 2,238.9 | 2,396.7 | +142.8 | +6.3% | 1,043,504 |
| 1999/10/06 | 2,107.4 | 2,253.9 | 2,066.1 | 2,253.9 | +86.4 | +4% | 618,915 |
| 1999/10/05 | 2,118.7 | 2,178.8 | 2,051.1 | 2,167.5 | +101.4 | +4.9% | 608,267 |
| 1999/10/04 | 1,953.4 | 2,103.7 | 1,900.8 | 2,066.1 | +120.2 | +6.2% | 733,381 |
| 1999/10/01 | 1,690.5 | 1,945.9 | 1,690.5 | 1,945.9 | +293 | +17.7% | 681,472 |
| 1999/09/30 | 1,652.9 | 1,769.3 | 1,645.4 | 1,652.9 | ±0 | ±0% | 246,235 |
| 1999/09/29 | 1,502.6 | 1,652.9 | 1,472.6 | 1,652.9 | +150.3 | +10% | 153,065 |
| 1999/09/28 | 1,465.1 | 1,502.6 | 1,465.1 | 1,502.6 | +37.5 | +2.6% | 110,473 |
| 1999/09/27 | 1,585.3 | 1,585.3 | 1,442.5 | 1,465.1 | -75.1 | -4.9% | 69,212 |
| 1999/09/24 | 1,577.8 | 1,577.8 | 1,389.9 | 1,540.2 | -120.2 | -7.2% | 119,790 |
| 1999/09/22 | 1,652.9 | 1,698 | 1,652.9 | 1,660.4 | -112.7 | -6.4% | 153,065 |
| 1999/09/21 | 1,938.4 | 1,953.4 | 1,773.1 | 1,773.1 | -165.3 | -8.5% | 200,981 |
| 1999/09/20 | 1,728 | 1,991 | 1,698 | 1,938.4 | +210.4 | +12.2% | 359,370 |
| 1999/09/17 | 1,709.2 | 1,728 | 1,622.8 | 1,728 | +30 | +1.8% | 150,403 |
| 1999/09/16 | 1,765.6 | 1,803.2 | 1,645.4 | 1,698 | -247.9 | -12.7% | 207,636 |
| 1999/09/14 | 1,953.4 | 1,953.4 | 1,803.2 | 1,945.9 | +30 | +1.6% | 612,260 |
| 1999/09/13 | 1,637.9 | 1,915.9 | 1,615.3 | 1,915.9 | +300.6 | +18.6% | 839,861 |
| 1999/09/10 | 1,637.9 | 1,705.5 | 1,540.2 | 1,615.3 | ±0 | ±0% | 756,008 |
| 1999/09/09 | 1,427.5 | 1,637.9 | 1,352.4 | 1,615.3 | +187.8 | +13.2% | 637,549 |
| 1999/09/08 | 1,224.6 | 1,450 | 1,224.6 | 1,427.5 | +202.9 | +16.6% | 889,108 |
| 1999/09/07 | 1,166 | 1,239.7 | 1,157 | 1,224.6 | +75.1 | +6.5% | 368,687 |
| 1999/09/06 | 1,173.6 | 1,173.6 | 1,142 | 1,149.5 | +52.6 | +4.8% | 332,750 |
| 1999/09/03 | 1,018 | 1,127 | 1,018 | 1,096.9 | +78.9 | +7.8% | 451,209 |
| 1999/09/02 | 1,021.8 | 1,029.3 | 1,014.3 | 1,018 | -3.8 | -0.4% | 82,522 |
| 1999/09/01 | 1,014.3 | 1,036.8 | 961.7 | 1,021.8 | +7.5 | +0.7% | 127,776 |
| 1999/08/31 | 1,011.3 | 1,014.3 | 976.7 | 1,014.3 | +18.1 | +1.8% | 195,657 |
| 1999/08/30 | 1,036.8 | 1,045.1 | 991.7 | 996.2 | -40.6 | -3.9% | 258,214 |
| 1999/08/27 | 1,006.8 | 1,051.8 | 999.2 | 1,036.8 | +52.6 | +5.3% | 461,857 |
| 1999/08/26 | 902.3 | 985 | 901.6 | 984.2 | +82.6 | +9.2% | 147,741 |
| 1999/08/25 | 901.6 | 901.6 | 891.1 | 901.6 | ±0 | ±0% | 58,564 |
| 1999/08/24 | 902.3 | 902.3 | 879 | 901.6 | ±0 | ±0% | 29,282 |
| 1999/08/23 | 886.6 | 901.6 | 879 | 901.6 | +15 | +1.7% | 66,550 |
| 1999/08/20 | 871.5 | 894.1 | 871.5 | 886.6 | -15 | -1.7% | 33,275 |
| 1999/08/19 | 940.6 | 945.9 | 886.6 | 901.6 | -51.1 | -5.4% | 106,480 |
| 1999/08/18 | 902.3 | 954.2 | 902.3 | 952.7 | +58.6 | +6.6% | 190,333 |
| 1999/08/17 | 811.4 | 894.1 | 811.4 | 894.1 | +97.7 | +12.3% | 89,177 |
| 1999/08/16 | 788.9 | 803.9 | 781.4 | 796.4 | +7.5 | +1% | 66,550 |
| 1999/08/13 | 781.4 | 788.9 | 773.9 | 788.9 | +15 | +1.9% | 50,578 |
| 1999/08/12 | 781.4 | 788.9 | 758.8 | 773.9 | -7.5 | -1% | 42,592 |
| 1999/08/11 | 793.4 | 808.4 | 781.4 | 781.4 | -7.5 | -1% | 29,282 |
| 1999/08/10 | 788.9 | 789.6 | 788.9 | 788.9 | ±0 | ±0% | 39,930 |
| 1999/08/09 | 807.7 | 811.4 | 788.9 | 788.9 | -22.5 | -2.8% | 10,648 |
6301～
6350
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 | 320,000円 | +2.5% | -0.2% | 3.75% | 10.13倍 | 1.47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 | 130,100円 | +3.5% | +18.4% | 5.84% | 9.51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 | 223,600円 | +0.7% | -6.3% | 4.03% | 23.30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 | 1,079,000円 | -0.3% | +5.1% | 5.87% | 11.93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
