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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,495 | 1,497 | 1,486 | 1,496 | +11 | +0.7% | 22,500 |
| 2017/01/23 | 1,503 | 1,505 | 1,484 | 1,485 | -16 | -1.1% | 29,000 |
| 2017/01/20 | 1,502 | 1,513 | 1,501 | 1,501 | -10 | -0.7% | 28,500 |
| 2017/01/19 | 1,500 | 1,511 | 1,500 | 1,511 | +3 | +0.2% | 24,300 |
| 2017/01/18 | 1,503 | 1,524 | 1,495 | 1,508 | -12 | -0.8% | 32,200 |
| 2017/01/17 | 1,538 | 1,543 | 1,519 | 1,520 | -24 | -1.6% | 18,600 |
| 2017/01/16 | 1,569 | 1,569 | 1,541 | 1,544 | -37 | -2.3% | 24,600 |
| 2017/01/13 | 1,544 | 1,584 | 1,541 | 1,581 | +17 | +1.1% | 29,900 |
| 2017/01/12 | 1,555 | 1,567 | 1,542 | 1,564 | +9 | +0.6% | 26,400 |
| 2017/01/11 | 1,565 | 1,565 | 1,531 | 1,555 | +1 | +0.1% | 29,500 |
| 2017/01/10 | 1,556 | 1,574 | 1,551 | 1,554 | -11 | -0.7% | 41,700 |
| 2017/01/06 | 1,581 | 1,581 | 1,558 | 1,565 | -10 | -0.6% | 25,500 |
| 2017/01/05 | 1,575 | 1,585 | 1,571 | 1,575 | +3 | +0.2% | 22,200 |
| 2017/01/04 | 1,553 | 1,576 | 1,551 | 1,572 | +25 | +1.6% | 46,400 |
| 2016/12/30 | 1,505 | 1,547 | 1,494 | 1,547 | +53 | +3.5% | 44,400 |
| 2016/12/29 | 1,524 | 1,536 | 1,484 | 1,494 | -64 | -4.1% | 75,000 |
| 2016/12/28 | 1,529 | 1,558 | 1,528 | 1,558 | +19 | +1.2% | 18,700 |
| 2016/12/27 | 1,546 | 1,565 | 1,530 | 1,539 | -7 | -0.5% | 37,800 |
| 2016/12/26 | 1,540 | 1,550 | 1,536 | 1,546 | +6 | +0.4% | 18,000 |
| 2016/12/22 | 1,537 | 1,546 | 1,523 | 1,540 | +3 | +0.2% | 27,600 |
| 2016/12/21 | 1,517 | 1,538 | 1,517 | 1,537 | +36 | +2.4% | 50,600 |
| 2016/12/20 | 1,491 | 1,504 | 1,490 | 1,501 | +4 | +0.3% | 23,000 |
| 2016/12/19 | 1,528 | 1,528 | 1,493 | 1,497 | -36 | -2.3% | 32,600 |
| 2016/12/16 | 1,557 | 1,557 | 1,532 | 1,533 | -30 | -1.9% | 25,500 |
| 2016/12/15 | 1,541 | 1,563 | 1,541 | 1,563 | +22 | +1.4% | 30,400 |
| 2016/12/14 | 1,531 | 1,548 | 1,528 | 1,541 | +16 | +1% | 29,200 |
| 2016/12/13 | 1,491 | 1,528 | 1,491 | 1,525 | +38 | +2.6% | 54,700 |
| 2016/12/12 | 1,469 | 1,487 | 1,465 | 1,487 | +22 | +1.5% | 42,800 |
| 2016/12/09 | 1,458 | 1,465 | 1,444 | 1,465 | +4 | +0.3% | 30,600 |
| 2016/12/08 | 1,458 | 1,466 | 1,452 | 1,461 | +6 | +0.4% | 28,900 |
| 2016/12/07 | 1,448 | 1,456 | 1,443 | 1,455 | +7 | +0.5% | 23,800 |
| 2016/12/06 | 1,435 | 1,450 | 1,435 | 1,448 | +12 | +0.8% | 53,200 |
| 2016/12/05 | 1,424 | 1,439 | 1,421 | 1,436 | +10 | +0.7% | 33,300 |
| 2016/12/02 | 1,416 | 1,429 | 1,404 | 1,426 | +18 | +1.3% | 59,800 |
| 2016/12/01 | 1,420 | 1,422 | 1,405 | 1,408 | +3 | +0.2% | 45,400 |
| 2016/11/30 | 1,412 | 1,415 | 1,402 | 1,405 | -5 | -0.4% | 36,700 |
| 2016/11/29 | 1,411 | 1,415 | 1,405 | 1,410 | -1 | -0.1% | 29,100 |
| 2016/11/28 | 1,419 | 1,419 | 1,394 | 1,411 | -35 | -2.4% | 75,200 |
| 2016/11/25 | 1,448 | 1,448 | 1,441 | 1,446 | -2 | -0.1% | 75,100 |
| 2016/11/24 | 1,459 | 1,460 | 1,444 | 1,448 | -7 | -0.5% | 34,300 |
| 2016/11/22 | 1,439 | 1,457 | 1,438 | 1,455 | +16 | +1.1% | 29,100 |
| 2016/11/21 | 1,431 | 1,444 | 1,430 | 1,439 | +8 | +0.6% | 29,900 |
| 2016/11/18 | 1,426 | 1,435 | 1,424 | 1,431 | +7 | +0.5% | 28,000 |
| 2016/11/17 | 1,438 | 1,438 | 1,423 | 1,424 | -15 | -1% | 30,600 |
| 2016/11/16 | 1,420 | 1,439 | 1,417 | 1,439 | +26 | +1.8% | 23,700 |
| 2016/11/15 | 1,426 | 1,426 | 1,411 | 1,413 | -15 | -1.1% | 30,300 |
| 2016/11/14 | 1,430 | 1,436 | 1,426 | 1,428 | +4 | +0.3% | 19,700 |
| 2016/11/11 | 1,419 | 1,428 | 1,411 | 1,424 | +5 | +0.4% | 22,500 |
| 2016/11/10 | 1,430 | 1,430 | 1,407 | 1,419 | +33 | +2.4% | 20,900 |
| 2016/11/09 | 1,405 | 1,426 | 1,368 | 1,386 | -24 | -1.7% | 58,100 |
2101～
2150
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
