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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,847 | 1,847 | 1,803 | 1,812 | -21 | -1.1% | 11,700 |
| 2018/08/31 | 1,853 | 1,859 | 1,833 | 1,833 | -22 | -1.2% | 9,000 |
| 2018/08/30 | 1,860 | 1,867 | 1,835 | 1,855 | -5 | -0.3% | 10,000 |
| 2018/08/29 | 1,863 | 1,865 | 1,853 | 1,860 | +5 | +0.3% | 5,500 |
| 2018/08/28 | 1,879 | 1,879 | 1,855 | 1,855 | -15 | -0.8% | 7,000 |
| 2018/08/27 | 1,866 | 1,880 | 1,862 | 1,870 | +2 | +0.1% | 5,100 |
| 2018/08/24 | 1,869 | 1,874 | 1,857 | 1,868 | +17 | +0.9% | 5,600 |
| 2018/08/23 | 1,831 | 1,858 | 1,831 | 1,851 | +20 | +1.1% | 6,500 |
| 2018/08/22 | 1,843 | 1,860 | 1,826 | 1,831 | -12 | -0.7% | 11,400 |
| 2018/08/21 | 1,853 | 1,861 | 1,843 | 1,843 | -23 | -1.2% | 6,300 |
| 2018/08/20 | 1,873 | 1,876 | 1,852 | 1,866 | -8 | -0.4% | 8,900 |
| 2018/08/17 | 1,853 | 1,880 | 1,853 | 1,874 | +11 | +0.6% | 6,000 |
| 2018/08/16 | 1,843 | 1,884 | 1,825 | 1,863 | -2 | -0.1% | 11,100 |
| 2018/08/15 | 1,855 | 1,868 | 1,852 | 1,865 | -14 | -0.7% | 7,500 |
| 2018/08/14 | 1,830 | 1,880 | 1,830 | 1,879 | +64 | +3.5% | 15,100 |
| 2018/08/13 | 1,840 | 1,847 | 1,806 | 1,815 | -32 | -1.7% | 11,800 |
| 2018/08/10 | 1,857 | 1,857 | 1,839 | 1,847 | -10 | -0.5% | 9,300 |
| 2018/08/09 | 1,843 | 1,860 | 1,843 | 1,857 | +9 | +0.5% | 7,900 |
| 2018/08/08 | 1,842 | 1,862 | 1,840 | 1,848 | -1 | -0.1% | 7,200 |
| 2018/08/07 | 1,848 | 1,850 | 1,822 | 1,849 | +1 | +0.1% | 7,400 |
| 2018/08/06 | 1,850 | 1,873 | 1,841 | 1,848 | -8 | -0.4% | 11,000 |
| 2018/08/03 | 1,855 | 1,874 | 1,854 | 1,856 | -16 | -0.9% | 9,900 |
| 2018/08/02 | 1,905 | 1,905 | 1,865 | 1,872 | -30 | -1.6% | 13,500 |
| 2018/08/01 | 1,903 | 1,908 | 1,892 | 1,902 | -6 | -0.3% | 11,900 |
| 2018/07/31 | 1,927 | 1,927 | 1,902 | 1,908 | -19 | -1% | 10,100 |
| 2018/07/30 | 1,915 | 1,927 | 1,908 | 1,927 | ±0 | ±0% | 13,500 |
| 2018/07/27 | 1,930 | 1,931 | 1,914 | 1,927 | -3 | -0.2% | 6,400 |
| 2018/07/26 | 1,900 | 1,935 | 1,900 | 1,930 | +30 | +1.6% | 15,700 |
| 2018/07/25 | 1,911 | 1,916 | 1,897 | 1,900 | -24 | -1.2% | 10,700 |
| 2018/07/24 | 1,932 | 1,948 | 1,911 | 1,924 | -6 | -0.3% | 15,700 |
| 2018/07/23 | 1,912 | 1,932 | 1,911 | 1,930 | +7 | +0.4% | 7,000 |
| 2018/07/20 | 1,909 | 1,925 | 1,902 | 1,923 | -8 | -0.4% | 6,000 |
| 2018/07/19 | 1,940 | 1,940 | 1,922 | 1,931 | -7 | -0.4% | 5,400 |
| 2018/07/18 | 1,925 | 1,940 | 1,925 | 1,938 | +18 | +0.9% | 11,300 |
| 2018/07/17 | 1,890 | 1,920 | 1,888 | 1,920 | +30 | +1.6% | 9,600 |
| 2018/07/13 | 1,895 | 1,896 | 1,882 | 1,890 | +14 | +0.7% | 4,800 |
| 2018/07/12 | 1,900 | 1,909 | 1,871 | 1,876 | -6 | -0.3% | 8,900 |
| 2018/07/11 | 1,901 | 1,901 | 1,878 | 1,882 | -14 | -0.7% | 18,500 |
| 2018/07/10 | 1,942 | 1,942 | 1,896 | 1,896 | -46 | -2.4% | 18,400 |
| 2018/07/09 | 1,899 | 1,942 | 1,894 | 1,942 | +40 | +2.1% | 26,100 |
| 2018/07/06 | 1,915 | 1,922 | 1,889 | 1,902 | -5 | -0.3% | 34,700 |
| 2018/07/05 | 1,825 | 1,935 | 1,817 | 1,907 | +107 | +5.9% | 85,400 |
| 2018/07/04 | 1,791 | 1,820 | 1,791 | 1,800 | -3 | -0.2% | 16,200 |
| 2018/07/03 | 1,819 | 1,828 | 1,793 | 1,803 | -17 | -0.9% | 17,700 |
| 2018/07/02 | 1,835 | 1,841 | 1,817 | 1,820 | -15 | -0.8% | 24,000 |
| 2018/06/29 | 1,836 | 1,844 | 1,808 | 1,835 | +7 | +0.4% | 20,600 |
| 2018/06/28 | 1,800 | 1,828 | 1,783 | 1,828 | +28 | +1.6% | 21,900 |
| 2018/06/27 | 1,777 | 1,802 | 1,777 | 1,800 | +16 | +0.9% | 13,000 |
| 2018/06/26 | 1,781 | 1,784 | 1,762 | 1,784 | -9 | -0.5% | 13,500 |
| 2018/06/25 | 1,830 | 1,830 | 1,785 | 1,793 | -27 | -1.5% | 25,600 |
1701～
1750
件表示中 / 6713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 | 381,500円 | +11.2% | +3.8% | 3.15% | 15.88倍 | 1.62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 | 261,500円 | +4.2% | +10.0% | 4.97% | 15.68倍 | 1.22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 |
| 共同印 | 153,200円 | +3.5% | +18.4% | 4.96% | 11.21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 |
| 日本創発 | 96,500円 | +6.1% | -23.8% | 6.22% | 8.31倍 | 2.66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 |
| フラベッドＨ | 127,700円 | +2.9% | +1.4% | 3.21% | 13.97倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
