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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,617 | 1,628 | 1,610 | 1,628 | +16 | +1% | 12,700 |
| 2017/08/29 | 1,606 | 1,615 | 1,606 | 1,612 | -6 | -0.4% | 13,300 |
| 2017/08/28 | 1,612 | 1,619 | 1,608 | 1,618 | +8 | +0.5% | 12,200 |
| 2017/08/25 | 1,610 | 1,611 | 1,603 | 1,610 | +2 | +0.1% | 6,600 |
| 2017/08/24 | 1,607 | 1,613 | 1,603 | 1,608 | +6 | +0.4% | 8,500 |
| 2017/08/23 | 1,615 | 1,615 | 1,600 | 1,602 | +1 | +0.1% | 19,100 |
| 2017/08/22 | 1,609 | 1,611 | 1,600 | 1,601 | -11 | -0.7% | 22,900 |
| 2017/08/21 | 1,606 | 1,616 | 1,604 | 1,612 | +6 | +0.4% | 12,400 |
| 2017/08/18 | 1,614 | 1,614 | 1,601 | 1,606 | -11 | -0.7% | 26,300 |
| 2017/08/17 | 1,612 | 1,622 | 1,610 | 1,617 | +7 | +0.4% | 10,200 |
| 2017/08/16 | 1,611 | 1,619 | 1,609 | 1,610 | -3 | -0.2% | 20,800 |
| 2017/08/15 | 1,611 | 1,620 | 1,607 | 1,613 | +7 | +0.4% | 19,200 |
| 2017/08/14 | 1,629 | 1,629 | 1,604 | 1,606 | -27 | -1.7% | 42,600 |
| 2017/08/10 | 1,650 | 1,657 | 1,630 | 1,633 | -19 | -1.2% | 27,100 |
| 2017/08/09 | 1,662 | 1,667 | 1,647 | 1,652 | -17 | -1% | 28,000 |
| 2017/08/08 | 1,667 | 1,673 | 1,661 | 1,669 | +4 | +0.2% | 13,600 |
| 2017/08/07 | 1,665 | 1,668 | 1,658 | 1,665 | +2 | +0.1% | 16,900 |
| 2017/08/04 | 1,640 | 1,665 | 1,640 | 1,663 | +18 | +1.1% | 21,200 |
| 2017/08/03 | 1,640 | 1,648 | 1,636 | 1,645 | +4 | +0.2% | 31,700 |
| 2017/08/02 | 1,640 | 1,649 | 1,636 | 1,641 | +3 | +0.2% | 33,000 |
| 2017/08/01 | 1,640 | 1,644 | 1,630 | 1,638 | -3 | -0.2% | 37,200 |
| 2017/07/31 | 1,650 | 1,654 | 1,641 | 1,641 | -8 | -0.5% | 14,400 |
| 2017/07/28 | 1,651 | 1,653 | 1,647 | 1,649 | -2 | -0.1% | 12,900 |
| 2017/07/27 | 1,647 | 1,665 | 1,645 | 1,651 | +4 | +0.2% | 18,600 |
| 2017/07/26 | 1,660 | 1,670 | 1,647 | 1,647 | -13 | -0.8% | 31,400 |
| 2017/07/25 | 1,666 | 1,666 | 1,659 | 1,660 | -5 | -0.3% | 13,300 |
| 2017/07/24 | 1,652 | 1,665 | 1,646 | 1,665 | +11 | +0.7% | 26,200 |
| 2017/07/21 | 1,646 | 1,656 | 1,646 | 1,654 | -1 | -0.1% | 16,100 |
| 2017/07/20 | 1,649 | 1,658 | 1,644 | 1,655 | +13 | +0.8% | 18,000 |
| 2017/07/19 | 1,639 | 1,649 | 1,632 | 1,642 | +3 | +0.2% | 20,600 |
| 2017/07/18 | 1,639 | 1,645 | 1,632 | 1,639 | -4 | -0.2% | 13,600 |
| 2017/07/14 | 1,630 | 1,644 | 1,630 | 1,643 | +8 | +0.5% | 10,000 |
| 2017/07/13 | 1,624 | 1,645 | 1,624 | 1,635 | -3 | -0.2% | 36,000 |
| 2017/07/12 | 1,645 | 1,650 | 1,638 | 1,638 | -11 | -0.7% | 15,100 |
| 2017/07/11 | 1,635 | 1,654 | 1,630 | 1,649 | +10 | +0.6% | 21,700 |
| 2017/07/10 | 1,638 | 1,647 | 1,631 | 1,639 | +1 | +0.1% | 22,100 |
| 2017/07/07 | 1,667 | 1,667 | 1,638 | 1,638 | -29 | -1.7% | 25,300 |
| 2017/07/06 | 1,680 | 1,684 | 1,666 | 1,667 | -8 | -0.5% | 28,600 |
| 2017/07/05 | 1,670 | 1,677 | 1,660 | 1,675 | +18 | +1.1% | 39,800 |
| 2017/07/04 | 1,642 | 1,673 | 1,632 | 1,657 | +25 | +1.5% | 68,400 |
| 2017/07/03 | 1,622 | 1,648 | 1,621 | 1,632 | +10 | +0.6% | 23,100 |
| 2017/06/30 | 1,625 | 1,626 | 1,616 | 1,622 | -4 | -0.2% | 26,600 |
| 2017/06/29 | 1,635 | 1,635 | 1,621 | 1,626 | +4 | +0.2% | 16,300 |
| 2017/06/28 | 1,630 | 1,637 | 1,622 | 1,622 | -21 | -1.3% | 32,400 |
| 2017/06/27 | 1,655 | 1,655 | 1,636 | 1,643 | -1 | -0.1% | 21,400 |
| 2017/06/26 | 1,639 | 1,661 | 1,639 | 1,644 | -4 | -0.2% | 22,000 |
| 2017/06/23 | 1,648 | 1,654 | 1,636 | 1,648 | +6 | +0.4% | 27,500 |
| 2017/06/22 | 1,658 | 1,660 | 1,642 | 1,642 | -6 | -0.4% | 38,500 |
| 2017/06/21 | 1,641 | 1,657 | 1,641 | 1,648 | +7 | +0.4% | 27,200 |
| 2017/06/20 | 1,644 | 1,644 | 1,635 | 1,641 | +11 | +0.7% | 32,700 |
1951～
2000
件表示中 / 6714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 | 260,700円 | +4.2% | +10.0% | 4.99% | 15.63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 | 152,700円 | +3.5% | +18.4% | 4.98% | 11.17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 | 92,100円 | +6.1% | -23.8% | 6.51% | 7.93倍 | 2.54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 | 126,700円 | +2.9% | +1.4% | 3.24% | 13.86倍 | 1.04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
