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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 1,810 | 1,855 | 1,805 | 1,845 | +10 | +0.5% | 34,200 |
| 2018/04/02 | 1,877 | 1,878 | 1,835 | 1,835 | -69 | -3.6% | 70,300 |
| 2018/03/30 | 1,899 | 1,909 | 1,891 | 1,904 | +5 | +0.3% | 13,900 |
| 2018/03/29 | 1,910 | 1,910 | 1,883 | 1,899 | -2 | -0.1% | 23,300 |
| 2018/03/28 | 1,868 | 1,915 | 1,868 | 1,901 | +27 | +1.4% | 22,800 |
| 2018/03/27 | 1,848 | 1,874 | 1,836 | 1,874 | +47 | +2.6% | 19,400 |
| 2018/03/26 | 1,828 | 1,831 | 1,803 | 1,827 | -3 | -0.2% | 25,600 |
| 2018/03/23 | 1,856 | 1,861 | 1,828 | 1,830 | -50 | -2.7% | 30,400 |
| 2018/03/22 | 1,871 | 1,888 | 1,867 | 1,880 | +13 | +0.7% | 21,900 |
| 2018/03/20 | 1,850 | 1,867 | 1,848 | 1,867 | +19 | +1% | 13,900 |
| 2018/03/19 | 1,871 | 1,871 | 1,837 | 1,848 | -25 | -1.3% | 21,500 |
| 2018/03/16 | 1,887 | 1,887 | 1,865 | 1,873 | +2 | +0.1% | 18,300 |
| 2018/03/15 | 1,856 | 1,872 | 1,838 | 1,871 | +20 | +1.1% | 16,500 |
| 2018/03/14 | 1,849 | 1,855 | 1,838 | 1,851 | +2 | +0.1% | 10,000 |
| 2018/03/13 | 1,838 | 1,849 | 1,828 | 1,849 | +11 | +0.6% | 15,600 |
| 2018/03/12 | 1,861 | 1,866 | 1,830 | 1,838 | +11 | +0.6% | 16,000 |
| 2018/03/09 | 1,875 | 1,877 | 1,825 | 1,827 | -38 | -2% | 22,800 |
| 2018/03/08 | 1,888 | 1,888 | 1,858 | 1,865 | -4 | -0.2% | 11,300 |
| 2018/03/07 | 1,886 | 1,890 | 1,865 | 1,869 | -10 | -0.5% | 15,700 |
| 2018/03/06 | 1,831 | 1,885 | 1,831 | 1,879 | +68 | +3.8% | 28,700 |
| 2018/03/05 | 1,855 | 1,863 | 1,809 | 1,811 | -51 | -2.7% | 29,200 |
| 2018/03/02 | 1,873 | 1,882 | 1,855 | 1,862 | -41 | -2.2% | 33,500 |
| 2018/03/01 | 1,900 | 1,920 | 1,885 | 1,903 | -1 | -0.1% | 33,100 |
| 2018/02/28 | 1,906 | 1,924 | 1,903 | 1,904 | -20 | -1% | 16,100 |
| 2018/02/27 | 1,937 | 1,947 | 1,907 | 1,924 | +14 | +0.7% | 30,800 |
| 2018/02/26 | 1,870 | 1,910 | 1,869 | 1,910 | +42 | +2.2% | 31,100 |
| 2018/02/23 | 1,875 | 1,882 | 1,860 | 1,868 | +14 | +0.8% | 32,300 |
| 2018/02/22 | 1,850 | 1,857 | 1,831 | 1,854 | +21 | +1.1% | 21,700 |
| 2018/02/21 | 1,860 | 1,864 | 1,833 | 1,833 | -15 | -0.8% | 29,900 |
| 2018/02/20 | 1,806 | 1,850 | 1,806 | 1,848 | +49 | +2.7% | 78,000 |
| 2018/02/19 | 1,769 | 1,800 | 1,769 | 1,799 | +35 | +2% | 36,700 |
| 2018/02/16 | 1,737 | 1,768 | 1,737 | 1,764 | +35 | +2% | 19,400 |
| 2018/02/15 | 1,729 | 1,746 | 1,723 | 1,729 | +5 | +0.3% | 33,000 |
| 2018/02/14 | 1,740 | 1,742 | 1,721 | 1,724 | -16 | -0.9% | 35,700 |
| 2018/02/13 | 1,750 | 1,750 | 1,731 | 1,740 | +20 | +1.2% | 36,800 |
| 2018/02/09 | 1,711 | 1,725 | 1,707 | 1,720 | -29 | -1.7% | 35,300 |
| 2018/02/08 | 1,755 | 1,775 | 1,746 | 1,749 | +17 | +1% | 29,400 |
| 2018/02/07 | 1,749 | 1,783 | 1,732 | 1,732 | +22 | +1.3% | 41,000 |
| 2018/02/06 | 1,702 | 1,715 | 1,687 | 1,710 | -47 | -2.7% | 61,700 |
| 2018/02/05 | 1,760 | 1,769 | 1,748 | 1,757 | -21 | -1.2% | 23,700 |
| 2018/02/02 | 1,763 | 1,781 | 1,762 | 1,778 | +11 | +0.6% | 15,900 |
| 2018/02/01 | 1,753 | 1,770 | 1,752 | 1,767 | +24 | +1.4% | 23,600 |
| 2018/01/31 | 1,751 | 1,764 | 1,743 | 1,743 | -7 | -0.4% | 25,500 |
| 2018/01/30 | 1,768 | 1,773 | 1,750 | 1,750 | -12 | -0.7% | 18,000 |
| 2018/01/29 | 1,771 | 1,771 | 1,762 | 1,762 | +3 | +0.2% | 7,300 |
| 2018/01/26 | 1,777 | 1,784 | 1,759 | 1,759 | -11 | -0.6% | 17,200 |
| 2018/01/25 | 1,790 | 1,790 | 1,770 | 1,770 | -15 | -0.8% | 9,200 |
| 2018/01/24 | 1,780 | 1,790 | 1,776 | 1,785 | +7 | +0.4% | 11,700 |
| 2018/01/23 | 1,792 | 1,792 | 1,774 | 1,778 | -4 | -0.2% | 16,000 |
| 2018/01/22 | 1,774 | 1,783 | 1,764 | 1,782 | +25 | +1.4% | 26,800 |
1751～
1800
件表示中 / 6658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% | 10.25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 |
| 共同印 | 132,600円 | +3.5% | +18.4% | 5.73% | 9.70倍 | 0.60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 | 224,000円 | +4.2% | +10.0% | 5.80% | 13.42倍 | 1.04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 |
| ツツミ | 222,800円 | +0.7% | -6.3% | 4.04% | 23.21倍 | 0.51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 |
| プロネクサス | 110,600円 | +2.6% | +66.5% | 3.44% | 15.68倍 | 1.13倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
