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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,443 | 1,446 | 1,407 | 1,410 | -30 | -2.1% | 33,400 |
| 2016/11/07 | 1,444 | 1,447 | 1,434 | 1,440 | -4 | -0.3% | 26,000 |
| 2016/11/04 | 1,459 | 1,459 | 1,426 | 1,444 | -28 | -1.9% | 47,400 |
| 2016/11/02 | 1,450 | 1,475 | 1,436 | 1,472 | +13 | +0.9% | 48,200 |
| 2016/11/01 | 1,455 | 1,464 | 1,452 | 1,459 | ±0 | ±0% | 23,100 |
| 2016/10/31 | 1,460 | 1,463 | 1,456 | 1,459 | -1 | -0.1% | 28,800 |
| 2016/10/28 | 1,465 | 1,472 | 1,456 | 1,460 | -3 | -0.2% | 29,500 |
| 2016/10/27 | 1,465 | 1,465 | 1,445 | 1,463 | -6 | -0.4% | 27,700 |
| 2016/10/26 | 1,445 | 1,470 | 1,438 | 1,469 | +30 | +2.1% | 49,900 |
| 2016/10/25 | 1,437 | 1,439 | 1,429 | 1,439 | +9 | +0.6% | 27,200 |
| 2016/10/24 | 1,415 | 1,432 | 1,408 | 1,430 | +15 | +1.1% | 27,700 |
| 2016/10/21 | 1,415 | 1,423 | 1,413 | 1,415 | ±0 | ±0% | 14,600 |
| 2016/10/20 | 1,410 | 1,449 | 1,410 | 1,415 | -2 | -0.1% | 31,500 |
| 2016/10/19 | 1,390 | 1,423 | 1,386 | 1,417 | +23 | +1.6% | 42,600 |
| 2016/10/18 | 1,385 | 1,394 | 1,376 | 1,394 | +13 | +0.9% | 27,400 |
| 2016/10/17 | 1,379 | 1,384 | 1,375 | 1,381 | +8 | +0.6% | 34,700 |
| 2016/10/14 | 1,363 | 1,374 | 1,362 | 1,373 | +13 | +1% | 33,500 |
| 2016/10/13 | 1,359 | 1,362 | 1,356 | 1,360 | +4 | +0.3% | 25,200 |
| 2016/10/12 | 1,353 | 1,358 | 1,352 | 1,356 | +4 | +0.3% | 24,000 |
| 2016/10/11 | 1,354 | 1,360 | 1,350 | 1,352 | -1 | -0.1% | 22,100 |
| 2016/10/07 | 1,362 | 1,366 | 1,350 | 1,353 | -9 | -0.7% | 32,600 |
| 2016/10/06 | 1,362 | 1,372 | 1,359 | 1,362 | ±0 | ±0% | 16,800 |
| 2016/10/05 | 1,364 | 1,369 | 1,359 | 1,362 | -5 | -0.4% | 25,900 |
| 2016/10/04 | 1,366 | 1,370 | 1,362 | 1,367 | +7 | +0.5% | 16,100 |
| 2016/10/03 | 1,368 | 1,372 | 1,359 | 1,360 | -8 | -0.6% | 27,200 |
| 2016/09/30 | 1,365 | 1,373 | 1,361 | 1,368 | -1 | -0.1% | 19,800 |
| 2016/09/29 | 1,362 | 1,373 | 1,358 | 1,369 | +7 | +0.5% | 28,800 |
| 2016/09/28 | 1,359 | 1,390 | 1,357 | 1,362 | +10 | +0.7% | 22,500 |
| 2016/09/27 | 1,338 | 1,352 | 1,336 | 1,352 | +13 | +1% | 23,000 |
| 2016/09/26 | 1,346 | 1,348 | 1,337 | 1,339 | +4 | +0.3% | 8,900 |
| 2016/09/23 | 1,343 | 1,345 | 1,333 | 1,335 | +6 | +0.5% | 22,700 |
| 2016/09/21 | 1,327 | 1,335 | 1,311 | 1,329 | +11 | +0.8% | 23,700 |
| 2016/09/20 | 1,319 | 1,324 | 1,318 | 1,318 | ±0 | ±0% | 13,200 |
| 2016/09/16 | 1,316 | 1,321 | 1,311 | 1,318 | +2 | +0.2% | 16,700 |
| 2016/09/15 | 1,323 | 1,325 | 1,311 | 1,316 | -11 | -0.8% | 13,000 |
| 2016/09/14 | 1,325 | 1,334 | 1,324 | 1,327 | +2 | +0.2% | 10,900 |
| 2016/09/13 | 1,323 | 1,328 | 1,323 | 1,325 | -2 | -0.2% | 13,300 |
| 2016/09/12 | 1,330 | 1,332 | 1,319 | 1,327 | -3 | -0.2% | 16,400 |
| 2016/09/09 | 1,340 | 1,342 | 1,330 | 1,330 | -17 | -1.3% | 35,800 |
| 2016/09/08 | 1,343 | 1,354 | 1,343 | 1,347 | -4 | -0.3% | 9,000 |
| 2016/09/07 | 1,356 | 1,356 | 1,341 | 1,351 | -8 | -0.6% | 24,500 |
| 2016/09/06 | 1,361 | 1,368 | 1,352 | 1,359 | +2 | +0.1% | 10,400 |
| 2016/09/05 | 1,355 | 1,361 | 1,349 | 1,357 | ±0 | ±0% | 12,700 |
| 2016/09/02 | 1,360 | 1,365 | 1,348 | 1,357 | -3 | -0.2% | 12,900 |
| 2016/09/01 | 1,348 | 1,364 | 1,344 | 1,360 | +11 | +0.8% | 16,900 |
| 2016/08/31 | 1,357 | 1,357 | 1,340 | 1,349 | +3 | +0.2% | 11,500 |
| 2016/08/30 | 1,352 | 1,357 | 1,341 | 1,346 | -6 | -0.4% | 10,700 |
| 2016/08/29 | 1,347 | 1,363 | 1,342 | 1,352 | +10 | +0.7% | 13,800 |
| 2016/08/26 | 1,359 | 1,359 | 1,342 | 1,342 | -26 | -1.9% | 16,900 |
| 2016/08/25 | 1,359 | 1,370 | 1,355 | 1,368 | +19 | +1.4% | 10,600 |
2151～
2200
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
