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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,874 | 1,879 | 1,863 | 1,870 | ±0 | ±0% | 67,700 |
| 2022/05/19 | 1,870 | 1,878 | 1,854 | 1,870 | -8 | -0.4% | 102,900 |
| 2022/05/18 | 1,892 | 1,892 | 1,872 | 1,878 | -8 | -0.4% | 59,600 |
| 2022/05/17 | 1,896 | 1,901 | 1,875 | 1,886 | -9 | -0.5% | 61,100 |
| 2022/05/16 | 1,928 | 1,928 | 1,885 | 1,895 | -11 | -0.6% | 75,500 |
| 2022/05/13 | 1,884 | 1,906 | 1,877 | 1,906 | +38 | +2% | 58,500 |
| 2022/05/12 | 1,911 | 1,915 | 1,867 | 1,868 | -52 | -2.7% | 119,900 |
| 2022/05/11 | 1,931 | 1,941 | 1,919 | 1,920 | -7 | -0.4% | 61,000 |
| 2022/05/10 | 1,916 | 1,928 | 1,907 | 1,927 | +17 | +0.9% | 112,700 |
| 2022/05/09 | 1,942 | 1,947 | 1,910 | 1,910 | -24 | -1.2% | 71,200 |
| 2022/05/06 | 1,909 | 1,951 | 1,908 | 1,934 | +33 | +1.7% | 93,500 |
| 2022/05/02 | 1,884 | 1,905 | 1,873 | 1,901 | +33 | +1.8% | 82,000 |
| 2022/04/28 | 1,883 | 1,887 | 1,856 | 1,868 | -31 | -1.6% | 96,300 |
| 2022/04/27 | 1,850 | 1,899 | 1,840 | 1,899 | +41 | +2.2% | 100,000 |
| 2022/04/26 | 1,858 | 1,860 | 1,835 | 1,858 | +7 | +0.4% | 37,600 |
| 2022/04/25 | 1,831 | 1,851 | 1,818 | 1,851 | +16 | +0.9% | 48,300 |
| 2022/04/22 | 1,845 | 1,845 | 1,830 | 1,835 | -11 | -0.6% | 183,700 |
| 2022/04/21 | 1,846 | 1,847 | 1,837 | 1,846 | +8 | +0.4% | 26,600 |
| 2022/04/20 | 1,849 | 1,849 | 1,836 | 1,838 | -1 | -0.1% | 28,100 |
| 2022/04/19 | 1,852 | 1,852 | 1,834 | 1,839 | -1 | -0.1% | 25,400 |
| 2022/04/18 | 1,868 | 1,870 | 1,833 | 1,840 | -35 | -1.9% | 51,600 |
| 2022/04/15 | 1,876 | 1,882 | 1,871 | 1,875 | -6 | -0.3% | 44,600 |
| 2022/04/14 | 1,883 | 1,885 | 1,872 | 1,881 | -2 | -0.1% | 21,800 |
| 2022/04/13 | 1,853 | 1,883 | 1,853 | 1,883 | +31 | +1.7% | 26,600 |
| 2022/04/12 | 1,875 | 1,883 | 1,852 | 1,852 | -30 | -1.6% | 39,400 |
| 2022/04/11 | 1,918 | 1,919 | 1,880 | 1,882 | -29 | -1.5% | 43,500 |
| 2022/04/08 | 1,928 | 1,929 | 1,906 | 1,911 | -3 | -0.2% | 42,600 |
| 2022/04/07 | 1,941 | 1,941 | 1,905 | 1,914 | -35 | -1.8% | 36,200 |
| 2022/04/06 | 1,949 | 1,960 | 1,933 | 1,949 | -4 | -0.2% | 33,100 |
| 2022/04/05 | 1,976 | 1,981 | 1,953 | 1,953 | -12 | -0.6% | 33,000 |
| 2022/04/04 | 1,950 | 1,980 | 1,944 | 1,965 | +26 | +1.3% | 25,800 |
| 2022/04/01 | 1,945 | 1,948 | 1,911 | 1,939 | -29 | -1.5% | 63,300 |
| 2022/03/31 | 1,978 | 1,994 | 1,959 | 1,968 | -16 | -0.8% | 51,100 |
| 2022/03/30 | 1,950 | 1,984 | 1,946 | 1,984 | +35 | +1.8% | 35,300 |
| 2022/03/29 | 1,936 | 1,949 | 1,929 | 1,949 | +13 | +0.7% | 26,800 |
| 2022/03/28 | 1,939 | 1,944 | 1,921 | 1,936 | +10 | +0.5% | 24,700 |
| 2022/03/25 | 1,947 | 1,949 | 1,922 | 1,926 | -19 | -1% | 21,300 |
| 2022/03/24 | 1,935 | 1,948 | 1,921 | 1,945 | +8 | +0.4% | 37,600 |
| 2022/03/23 | 1,935 | 1,944 | 1,923 | 1,937 | +17 | +0.9% | 40,800 |
| 2022/03/22 | 1,920 | 1,936 | 1,913 | 1,920 | +6 | +0.3% | 35,100 |
| 2022/03/18 | 1,888 | 1,917 | 1,884 | 1,914 | +19 | +1% | 27,900 |
| 2022/03/17 | 1,889 | 1,895 | 1,869 | 1,895 | +25 | +1.3% | 37,000 |
| 2022/03/16 | 1,865 | 1,881 | 1,856 | 1,870 | +11 | +0.6% | 30,300 |
| 2022/03/15 | 1,850 | 1,859 | 1,839 | 1,859 | +13 | +0.7% | 23,000 |
| 2022/03/14 | 1,847 | 1,862 | 1,838 | 1,846 | +13 | +0.7% | 17,900 |
| 2022/03/11 | 1,830 | 1,851 | 1,823 | 1,833 | -14 | -0.8% | 21,600 |
| 2022/03/10 | 1,842 | 1,856 | 1,820 | 1,847 | +33 | +1.8% | 26,900 |
| 2022/03/09 | 1,802 | 1,822 | 1,798 | 1,814 | +15 | +0.8% | 20,100 |
| 2022/03/08 | 1,805 | 1,820 | 1,790 | 1,799 | -21 | -1.2% | 31,000 |
| 2022/03/07 | 1,843 | 1,843 | 1,811 | 1,820 | -30 | -1.6% | 31,800 |
801～
850
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
