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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2018/01/19 | 1,752 | 1,766 | 1,752 | 1,757 | +8 | +0.5% | 14,500 |
| 2018/01/18 | 1,765 | 1,765 | 1,741 | 1,749 | +4 | +0.2% | 20,000 |
| 2018/01/17 | 1,756 | 1,758 | 1,741 | 1,745 | -11 | -0.6% | 20,600 |
| 2018/01/16 | 1,756 | 1,766 | 1,755 | 1,756 | -4 | -0.2% | 9,100 |
| 2018/01/15 | 1,776 | 1,776 | 1,759 | 1,760 | ±0 | ±0% | 9,500 |
| 2018/01/12 | 1,774 | 1,779 | 1,760 | 1,760 | -20 | -1.1% | 18,100 |
| 2018/01/11 | 1,778 | 1,787 | 1,777 | 1,780 | +2 | +0.1% | 10,500 |
| 2018/01/10 | 1,783 | 1,790 | 1,777 | 1,778 | +5 | +0.3% | 18,900 |
| 2018/01/09 | 1,790 | 1,790 | 1,770 | 1,773 | -2 | -0.1% | 14,700 |
| 2018/01/05 | 1,786 | 1,789 | 1,774 | 1,775 | -13 | -0.7% | 17,600 |
| 2018/01/04 | 1,787 | 1,793 | 1,780 | 1,788 | +6 | +0.3% | 18,200 |
| 2017/12/29 | 1,780 | 1,787 | 1,770 | 1,782 | +3 | +0.2% | 16,600 |
| 2017/12/28 | 1,792 | 1,792 | 1,740 | 1,779 | -14 | -0.8% | 36,000 |
| 2017/12/27 | 1,780 | 1,793 | 1,776 | 1,793 | +16 | +0.9% | 30,500 |
| 2017/12/26 | 1,758 | 1,777 | 1,758 | 1,777 | +11 | +0.6% | 19,300 |
| 2017/12/25 | 1,752 | 1,766 | 1,743 | 1,766 | +16 | +0.9% | 24,000 |
| 2017/12/22 | 1,742 | 1,751 | 1,739 | 1,750 | +12 | +0.7% | 17,600 |
| 2017/12/21 | 1,727 | 1,738 | 1,725 | 1,738 | +12 | +0.7% | 13,000 |
| 2017/12/20 | 1,717 | 1,727 | 1,712 | 1,726 | +8 | +0.5% | 15,900 |
| 2017/12/19 | 1,724 | 1,735 | 1,715 | 1,718 | +4 | +0.2% | 13,900 |
| 2017/12/18 | 1,745 | 1,759 | 1,710 | 1,714 | -21 | -1.2% | 49,100 |
| 2017/12/15 | 1,740 | 1,741 | 1,722 | 1,735 | -11 | -0.6% | 20,000 |
| 2017/12/14 | 1,745 | 1,758 | 1,735 | 1,746 | -2 | -0.1% | 19,000 |
| 2017/12/13 | 1,758 | 1,764 | 1,743 | 1,748 | -14 | -0.8% | 16,500 |
| 2017/12/12 | 1,760 | 1,773 | 1,760 | 1,762 | -9 | -0.5% | 11,100 |
| 2017/12/11 | 1,763 | 1,771 | 1,759 | 1,771 | +9 | +0.5% | 11,600 |
| 2017/12/08 | 1,741 | 1,762 | 1,741 | 1,762 | +4 | +0.2% | 21,300 |
| 2017/12/07 | 1,754 | 1,767 | 1,754 | 1,758 | +6 | +0.3% | 20,400 |
| 2017/12/06 | 1,776 | 1,782 | 1,752 | 1,752 | -24 | -1.4% | 18,300 |
| 2017/12/05 | 1,778 | 1,780 | 1,757 | 1,776 | -3 | -0.2% | 18,900 |
| 2017/12/04 | 1,781 | 1,788 | 1,776 | 1,779 | -2 | -0.1% | 36,200 |
| 2017/12/01 | 1,750 | 1,784 | 1,746 | 1,781 | +39 | +2.2% | 75,000 |
| 2017/11/30 | 1,724 | 1,748 | 1,712 | 1,742 | +18 | +1% | 32,800 |
| 2017/11/29 | 1,721 | 1,726 | 1,720 | 1,724 | +10 | +0.6% | 23,500 |
| 2017/11/28 | 1,727 | 1,735 | 1,710 | 1,714 | -64 | -3.6% | 70,300 |
| 2017/11/27 | 1,779 | 1,782 | 1,771 | 1,778 | -2 | -0.1% | 73,800 |
| 2017/11/24 | 1,742 | 1,780 | 1,740 | 1,780 | +36 | +2.1% | 55,800 |
| 2017/11/22 | 1,734 | 1,749 | 1,734 | 1,744 | +5 | +0.3% | 30,800 |
| 2017/11/21 | 1,721 | 1,742 | 1,720 | 1,739 | +17 | +1% | 24,600 |
| 2017/11/20 | 1,710 | 1,725 | 1,703 | 1,722 | +7 | +0.4% | 24,800 |
| 2017/11/17 | 1,729 | 1,734 | 1,712 | 1,715 | -12 | -0.7% | 29,300 |
| 2017/11/16 | 1,718 | 1,735 | 1,715 | 1,727 | +7 | +0.4% | 21,600 |
| 2017/11/15 | 1,728 | 1,744 | 1,716 | 1,720 | -14 | -0.8% | 32,600 |
| 2017/11/14 | 1,747 | 1,747 | 1,726 | 1,734 | -14 | -0.8% | 21,800 |
| 2017/11/13 | 1,750 | 1,754 | 1,746 | 1,748 | -3 | -0.2% | 13,700 |
1851～
1900
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 | 380,500円 | +11.2% | +3.8% | 3.15% | 15.84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 | 261,100円 | +4.2% | +10.0% | 4.98% | 15.66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 | 153,500円 | +3.5% | +18.4% | 4.95% | 11.23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 | 93,300円 | +6.1% | -23.8% | 6.43% | 8.03倍 | 2.57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 | 127,100円 | +2.9% | +1.4% | 3.23% | 13.90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
