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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,625 | 1,639 | 1,625 | 1,630 | +5 | +0.3% | 26,600 |
| 2017/06/16 | 1,620 | 1,627 | 1,615 | 1,625 | +9 | +0.6% | 28,900 |
| 2017/06/15 | 1,620 | 1,627 | 1,610 | 1,616 | -7 | -0.4% | 43,300 |
| 2017/06/14 | 1,636 | 1,639 | 1,621 | 1,623 | -7 | -0.4% | 24,800 |
| 2017/06/13 | 1,628 | 1,632 | 1,619 | 1,630 | +4 | +0.2% | 23,400 |
| 2017/06/12 | 1,628 | 1,628 | 1,616 | 1,626 | -7 | -0.4% | 27,700 |
| 2017/06/09 | 1,651 | 1,655 | 1,633 | 1,633 | -27 | -1.6% | 54,100 |
| 2017/06/08 | 1,667 | 1,678 | 1,659 | 1,660 | -1 | -0.1% | 31,200 |
| 2017/06/07 | 1,660 | 1,666 | 1,651 | 1,661 | +10 | +0.6% | 27,300 |
| 2017/06/06 | 1,675 | 1,676 | 1,650 | 1,651 | -30 | -1.8% | 59,900 |
| 2017/06/05 | 1,670 | 1,685 | 1,670 | 1,681 | +14 | +0.8% | 45,400 |
| 2017/06/02 | 1,661 | 1,670 | 1,654 | 1,667 | +13 | +0.8% | 46,100 |
| 2017/06/01 | 1,654 | 1,665 | 1,651 | 1,654 | -7 | -0.4% | 43,200 |
| 2017/05/31 | 1,675 | 1,676 | 1,661 | 1,661 | -8 | -0.5% | 32,600 |
| 2017/05/30 | 1,664 | 1,679 | 1,656 | 1,669 | +12 | +0.7% | 69,100 |
| 2017/05/29 | 1,676 | 1,678 | 1,650 | 1,657 | -74 | -4.3% | 215,700 |
| 2017/05/26 | 1,731 | 1,732 | 1,724 | 1,731 | +7 | +0.4% | 135,600 |
| 2017/05/25 | 1,724 | 1,731 | 1,723 | 1,724 | -3 | -0.2% | 94,300 |
| 2017/05/24 | 1,733 | 1,733 | 1,722 | 1,727 | +8 | +0.5% | 76,700 |
| 2017/05/23 | 1,719 | 1,725 | 1,718 | 1,719 | ±0 | ±0% | 51,500 |
| 2017/05/22 | 1,728 | 1,728 | 1,716 | 1,719 | +1 | +0.1% | 86,200 |
| 2017/05/19 | 1,728 | 1,733 | 1,717 | 1,718 | -10 | -0.6% | 60,300 |
| 2017/05/18 | 1,720 | 1,734 | 1,709 | 1,728 | -7 | -0.4% | 55,300 |
| 2017/05/17 | 1,757 | 1,757 | 1,735 | 1,735 | -28 | -1.6% | 99,100 |
| 2017/05/16 | 1,783 | 1,792 | 1,756 | 1,763 | -18 | -1% | 86,300 |
| 2017/05/15 | 1,788 | 1,795 | 1,781 | 1,781 | -7 | -0.4% | 43,000 |
| 2017/05/12 | 1,777 | 1,790 | 1,771 | 1,788 | +9 | +0.5% | 42,100 |
| 2017/05/11 | 1,777 | 1,782 | 1,773 | 1,779 | +2 | +0.1% | 33,900 |
| 2017/05/10 | 1,756 | 1,784 | 1,756 | 1,777 | +21 | +1.2% | 55,100 |
| 2017/05/09 | 1,752 | 1,759 | 1,745 | 1,756 | +6 | +0.3% | 44,100 |
| 2017/05/08 | 1,735 | 1,754 | 1,735 | 1,750 | +22 | +1.3% | 73,400 |
| 2017/05/02 | 1,730 | 1,739 | 1,726 | 1,728 | ±0 | ±0% | 47,100 |
| 2017/05/01 | 1,722 | 1,732 | 1,722 | 1,728 | +5 | +0.3% | 25,100 |
| 2017/04/28 | 1,740 | 1,740 | 1,723 | 1,723 | -11 | -0.6% | 38,500 |
| 2017/04/27 | 1,730 | 1,745 | 1,721 | 1,734 | +9 | +0.5% | 44,200 |
| 2017/04/26 | 1,710 | 1,732 | 1,707 | 1,725 | +22 | +1.3% | 56,400 |
| 2017/04/25 | 1,685 | 1,704 | 1,683 | 1,703 | +16 | +0.9% | 41,400 |
| 2017/04/24 | 1,680 | 1,690 | 1,666 | 1,687 | +22 | +1.3% | 40,600 |
| 2017/04/21 | 1,657 | 1,683 | 1,647 | 1,665 | +16 | +1% | 37,300 |
| 2017/04/20 | 1,642 | 1,654 | 1,641 | 1,649 | +6 | +0.4% | 21,800 |
| 2017/04/19 | 1,619 | 1,648 | 1,619 | 1,643 | +25 | +1.5% | 18,500 |
| 2017/04/18 | 1,635 | 1,641 | 1,618 | 1,618 | -8 | -0.5% | 18,500 |
| 2017/04/17 | 1,600 | 1,626 | 1,600 | 1,626 | +24 | +1.5% | 14,900 |
| 2017/04/14 | 1,599 | 1,614 | 1,599 | 1,602 | +1 | +0.1% | 19,500 |
| 2017/04/13 | 1,600 | 1,609 | 1,591 | 1,601 | -20 | -1.2% | 35,100 |
| 2017/04/12 | 1,641 | 1,641 | 1,620 | 1,621 | -20 | -1.2% | 24,500 |
| 2017/04/11 | 1,645 | 1,649 | 1,632 | 1,641 | -2 | -0.1% | 24,900 |
| 2017/04/10 | 1,616 | 1,647 | 1,616 | 1,643 | +29 | +1.8% | 21,100 |
| 2017/04/07 | 1,600 | 1,627 | 1,600 | 1,614 | +13 | +0.8% | 36,100 |
| 2017/04/06 | 1,651 | 1,655 | 1,601 | 1,601 | -61 | -3.7% | 70,300 |
2001～
2050
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% | 15.64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 |
| 共同印 | 152,700円 | +3.5% | +18.4% | 4.98% | 11.17倍 | 0.68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% | 13.87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
