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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,666 | 1,674 | 1,662 | 1,662 | -12 | -0.7% | 34,800 |
| 2017/04/04 | 1,682 | 1,690 | 1,668 | 1,674 | -3 | -0.2% | 30,600 |
| 2017/04/03 | 1,668 | 1,692 | 1,665 | 1,677 | +12 | +0.7% | 29,100 |
| 2017/03/31 | 1,692 | 1,695 | 1,665 | 1,665 | -27 | -1.6% | 37,100 |
| 2017/03/30 | 1,689 | 1,703 | 1,687 | 1,692 | +5 | +0.3% | 22,300 |
| 2017/03/29 | 1,690 | 1,695 | 1,678 | 1,687 | +2 | +0.1% | 30,200 |
| 2017/03/28 | 1,675 | 1,687 | 1,668 | 1,685 | +20 | +1.2% | 24,000 |
| 2017/03/27 | 1,695 | 1,695 | 1,663 | 1,665 | -30 | -1.8% | 23,000 |
| 2017/03/24 | 1,681 | 1,699 | 1,681 | 1,695 | +14 | +0.8% | 10,300 |
| 2017/03/23 | 1,697 | 1,697 | 1,670 | 1,681 | -16 | -0.9% | 18,000 |
| 2017/03/22 | 1,711 | 1,715 | 1,692 | 1,697 | -17 | -1% | 23,900 |
| 2017/03/21 | 1,708 | 1,723 | 1,707 | 1,714 | +6 | +0.4% | 23,000 |
| 2017/03/17 | 1,700 | 1,708 | 1,691 | 1,708 | +8 | +0.5% | 13,000 |
| 2017/03/16 | 1,690 | 1,700 | 1,680 | 1,700 | +8 | +0.5% | 15,500 |
| 2017/03/15 | 1,701 | 1,704 | 1,692 | 1,692 | -9 | -0.5% | 15,700 |
| 2017/03/14 | 1,686 | 1,714 | 1,677 | 1,701 | +25 | +1.5% | 36,100 |
| 2017/03/13 | 1,666 | 1,688 | 1,663 | 1,676 | +16 | +1% | 20,100 |
| 2017/03/10 | 1,665 | 1,665 | 1,651 | 1,660 | +8 | +0.5% | 31,000 |
| 2017/03/09 | 1,649 | 1,663 | 1,647 | 1,652 | +5 | +0.3% | 23,400 |
| 2017/03/08 | 1,637 | 1,647 | 1,637 | 1,647 | +11 | +0.7% | 10,900 |
| 2017/03/07 | 1,620 | 1,636 | 1,620 | 1,636 | +14 | +0.9% | 15,200 |
| 2017/03/06 | 1,635 | 1,639 | 1,621 | 1,622 | -11 | -0.7% | 15,600 |
| 2017/03/03 | 1,635 | 1,649 | 1,629 | 1,633 | +1 | +0.1% | 20,400 |
| 2017/03/02 | 1,616 | 1,633 | 1,615 | 1,632 | +24 | +1.5% | 25,900 |
| 2017/03/01 | 1,599 | 1,608 | 1,589 | 1,608 | +13 | +0.8% | 23,400 |
| 2017/02/28 | 1,583 | 1,606 | 1,583 | 1,595 | +12 | +0.8% | 24,700 |
| 2017/02/27 | 1,578 | 1,592 | 1,572 | 1,583 | +5 | +0.3% | 21,100 |
| 2017/02/24 | 1,580 | 1,580 | 1,567 | 1,578 | -2 | -0.1% | 27,400 |
| 2017/02/23 | 1,575 | 1,585 | 1,571 | 1,580 | +11 | +0.7% | 17,400 |
| 2017/02/22 | 1,591 | 1,600 | 1,566 | 1,569 | -21 | -1.3% | 26,000 |
| 2017/02/21 | 1,579 | 1,590 | 1,569 | 1,590 | +11 | +0.7% | 16,300 |
| 2017/02/20 | 1,573 | 1,579 | 1,541 | 1,579 | +8 | +0.5% | 24,500 |
| 2017/02/17 | 1,567 | 1,574 | 1,564 | 1,571 | +12 | +0.8% | 18,500 |
| 2017/02/16 | 1,550 | 1,560 | 1,548 | 1,559 | +12 | +0.8% | 16,500 |
| 2017/02/15 | 1,545 | 1,549 | 1,538 | 1,547 | +11 | +0.7% | 21,800 |
| 2017/02/14 | 1,535 | 1,544 | 1,526 | 1,536 | +4 | +0.3% | 24,600 |
| 2017/02/13 | 1,534 | 1,538 | 1,521 | 1,532 | +13 | +0.9% | 27,400 |
| 2017/02/10 | 1,520 | 1,526 | 1,500 | 1,519 | +20 | +1.3% | 28,000 |
| 2017/02/09 | 1,495 | 1,519 | 1,490 | 1,499 | ±0 | ±0% | 21,200 |
| 2017/02/08 | 1,500 | 1,503 | 1,490 | 1,499 | +5 | +0.3% | 17,300 |
| 2017/02/07 | 1,497 | 1,503 | 1,492 | 1,494 | -5 | -0.3% | 22,600 |
| 2017/02/06 | 1,498 | 1,503 | 1,491 | 1,499 | +1 | +0.1% | 20,800 |
| 2017/02/03 | 1,496 | 1,523 | 1,494 | 1,498 | +2 | +0.1% | 26,500 |
| 2017/02/02 | 1,507 | 1,510 | 1,493 | 1,496 | -4 | -0.3% | 24,500 |
| 2017/02/01 | 1,504 | 1,506 | 1,491 | 1,500 | -5 | -0.3% | 24,000 |
| 2017/01/31 | 1,490 | 1,506 | 1,490 | 1,505 | +12 | +0.8% | 18,500 |
| 2017/01/30 | 1,500 | 1,510 | 1,486 | 1,493 | -6 | -0.4% | 64,100 |
| 2017/01/27 | 1,530 | 1,530 | 1,499 | 1,499 | -21 | -1.4% | 30,000 |
| 2017/01/26 | 1,510 | 1,527 | 1,506 | 1,520 | +29 | +1.9% | 23,800 |
| 2017/01/25 | 1,510 | 1,510 | 1,490 | 1,491 | -5 | -0.3% | 22,100 |
2051～
2100
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
