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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,007 | 2,023 | 1,993 | 2,023 | +16 | +0.8% | 25,500 |
| 2022/07/29 | 2,030 | 2,032 | 2,000 | 2,007 | -31 | -1.5% | 36,500 |
| 2022/07/28 | 2,051 | 2,066 | 2,033 | 2,038 | -17 | -0.8% | 57,100 |
| 2022/07/27 | 2,044 | 2,062 | 2,028 | 2,055 | +11 | +0.5% | 53,200 |
| 2022/07/26 | 1,988 | 2,045 | 1,984 | 2,044 | +54 | +2.7% | 85,400 |
| 2022/07/25 | 1,966 | 1,993 | 1,954 | 1,990 | +29 | +1.5% | 55,400 |
| 2022/07/22 | 1,939 | 1,968 | 1,931 | 1,961 | +27 | +1.4% | 54,300 |
| 2022/07/21 | 1,915 | 1,936 | 1,913 | 1,934 | +4 | +0.2% | 17,700 |
| 2022/07/20 | 1,889 | 1,935 | 1,880 | 1,930 | +61 | +3.3% | 71,600 |
| 2022/07/19 | 1,900 | 1,901 | 1,867 | 1,869 | -44 | -2.3% | 47,600 |
| 2022/07/15 | 1,907 | 1,922 | 1,906 | 1,913 | +6 | +0.3% | 45,900 |
| 2022/07/14 | 1,905 | 1,907 | 1,889 | 1,907 | -2 | -0.1% | 30,000 |
| 2022/07/13 | 1,893 | 1,909 | 1,884 | 1,909 | +25 | +1.3% | 84,500 |
| 2022/07/12 | 1,845 | 1,886 | 1,840 | 1,884 | +38 | +2.1% | 62,600 |
| 2022/07/11 | 1,881 | 1,894 | 1,846 | 1,846 | +15 | +0.8% | 130,400 |
| 2022/07/08 | 1,823 | 1,849 | 1,821 | 1,831 | +12 | +0.7% | 69,500 |
| 2022/07/07 | 1,823 | 1,823 | 1,804 | 1,819 | +6 | +0.3% | 41,100 |
| 2022/07/06 | 1,831 | 1,834 | 1,802 | 1,813 | -29 | -1.6% | 37,400 |
| 2022/07/05 | 1,846 | 1,854 | 1,834 | 1,842 | -4 | -0.2% | 31,600 |
| 2022/07/04 | 1,863 | 1,863 | 1,837 | 1,846 | -15 | -0.8% | 38,200 |
| 2022/07/01 | 1,873 | 1,893 | 1,848 | 1,861 | +26 | +1.4% | 102,800 |
| 2022/06/30 | 1,853 | 1,854 | 1,831 | 1,835 | -12 | -0.6% | 29,200 |
| 2022/06/29 | 1,845 | 1,852 | 1,835 | 1,847 | -3 | -0.2% | 24,600 |
| 2022/06/28 | 1,832 | 1,850 | 1,825 | 1,850 | +16 | +0.9% | 36,100 |
| 2022/06/27 | 1,825 | 1,834 | 1,816 | 1,834 | +12 | +0.7% | 22,100 |
| 2022/06/24 | 1,811 | 1,824 | 1,800 | 1,822 | +26 | +1.4% | 26,600 |
| 2022/06/23 | 1,815 | 1,817 | 1,793 | 1,796 | -14 | -0.8% | 35,400 |
| 2022/06/22 | 1,815 | 1,815 | 1,805 | 1,810 | -1 | -0.1% | 15,100 |
| 2022/06/21 | 1,816 | 1,816 | 1,804 | 1,811 | +11 | +0.6% | 15,900 |
| 2022/06/20 | 1,815 | 1,818 | 1,784 | 1,800 | -13 | -0.7% | 34,800 |
| 2022/06/17 | 1,805 | 1,821 | 1,800 | 1,813 | -12 | -0.7% | 28,100 |
| 2022/06/16 | 1,839 | 1,839 | 1,816 | 1,825 | +11 | +0.6% | 25,300 |
| 2022/06/15 | 1,841 | 1,843 | 1,814 | 1,814 | -17 | -0.9% | 24,900 |
| 2022/06/14 | 1,819 | 1,834 | 1,812 | 1,831 | +4 | +0.2% | 41,000 |
| 2022/06/13 | 1,825 | 1,829 | 1,814 | 1,827 | -11 | -0.6% | 31,300 |
| 2022/06/10 | 1,851 | 1,856 | 1,838 | 1,838 | -20 | -1.1% | 32,700 |
| 2022/06/09 | 1,840 | 1,868 | 1,837 | 1,858 | +11 | +0.6% | 42,400 |
| 2022/06/08 | 1,850 | 1,852 | 1,834 | 1,847 | +1 | +0.1% | 43,900 |
| 2022/06/07 | 1,825 | 1,858 | 1,818 | 1,846 | +34 | +1.9% | 113,100 |
| 2022/06/06 | 1,811 | 1,817 | 1,800 | 1,812 | -6 | -0.3% | 37,300 |
| 2022/06/03 | 1,820 | 1,822 | 1,812 | 1,818 | +13 | +0.7% | 23,700 |
| 2022/06/02 | 1,815 | 1,815 | 1,802 | 1,805 | -25 | -1.4% | 35,100 |
| 2022/06/01 | 1,805 | 1,830 | 1,799 | 1,830 | +22 | +1.2% | 78,300 |
| 2022/05/31 | 1,828 | 1,828 | 1,808 | 1,808 | +1 | +0.1% | 66,300 |
| 2022/05/30 | 1,825 | 1,825 | 1,795 | 1,807 | -26 | -1.4% | 300,500 |
| 2022/05/27 | 1,815 | 1,837 | 1,812 | 1,833 | +6 | +0.3% | 329,300 |
| 2022/05/26 | 1,834 | 1,847 | 1,826 | 1,827 | -20 | -1.1% | 148,500 |
| 2022/05/25 | 1,877 | 1,878 | 1,847 | 1,847 | -38 | -2% | 139,700 |
| 2022/05/24 | 1,888 | 1,900 | 1,880 | 1,885 | -10 | -0.5% | 54,100 |
| 2022/05/23 | 1,885 | 1,895 | 1,885 | 1,895 | +25 | +1.3% | 55,300 |
751～
800
件表示中 / 6712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 | 384,500円 | +11.2% | +3.8% | 3.12% | 16.01倍 | 1.64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 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69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 | 259,500円 | +4.2% | +10.0% | 5.01% | 15.57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 |
| 日本創発 | 94,800円 | +6.1% | -23.8% | 6.33% | 8.16倍 | 2.61倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
市場注目の銘柄
チャート関連のコラム
