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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,347 | 1,357 | 1,340 | 1,349 | -1 | -0.1% | 19,800 |
| 2016/08/23 | 1,353 | 1,363 | 1,349 | 1,350 | -7 | -0.5% | 10,700 |
| 2016/08/22 | 1,356 | 1,363 | 1,350 | 1,357 | -6 | -0.4% | 9,700 |
| 2016/08/19 | 1,373 | 1,375 | 1,357 | 1,363 | -8 | -0.6% | 14,500 |
| 2016/08/18 | 1,391 | 1,395 | 1,371 | 1,371 | -45 | -3.2% | 17,500 |
| 2016/08/17 | 1,375 | 1,419 | 1,370 | 1,416 | +29 | +2.1% | 23,700 |
| 2016/08/16 | 1,397 | 1,403 | 1,381 | 1,387 | -18 | -1.3% | 12,200 |
| 2016/08/15 | 1,395 | 1,413 | 1,395 | 1,405 | -8 | -0.6% | 9,400 |
| 2016/08/12 | 1,419 | 1,419 | 1,396 | 1,413 | -8 | -0.6% | 17,700 |
| 2016/08/10 | 1,398 | 1,427 | 1,393 | 1,421 | +25 | +1.8% | 17,300 |
| 2016/08/09 | 1,388 | 1,397 | 1,378 | 1,396 | +8 | +0.6% | 12,400 |
| 2016/08/08 | 1,383 | 1,396 | 1,376 | 1,388 | +5 | +0.4% | 13,100 |
| 2016/08/05 | 1,399 | 1,407 | 1,378 | 1,383 | -19 | -1.4% | 13,500 |
| 2016/08/04 | 1,425 | 1,425 | 1,402 | 1,402 | -26 | -1.8% | 13,900 |
| 2016/08/03 | 1,415 | 1,439 | 1,405 | 1,428 | +4 | +0.3% | 22,900 |
| 2016/08/02 | 1,412 | 1,446 | 1,412 | 1,424 | +4 | +0.3% | 14,000 |
| 2016/08/01 | 1,435 | 1,442 | 1,410 | 1,420 | -15 | -1% | 19,100 |
| 2016/07/29 | 1,436 | 1,448 | 1,417 | 1,435 | -28 | -1.9% | 22,600 |
| 2016/07/28 | 1,439 | 1,465 | 1,420 | 1,463 | +22 | +1.5% | 30,300 |
| 2016/07/27 | 1,441 | 1,451 | 1,428 | 1,441 | +10 | +0.7% | 38,500 |
| 2016/07/26 | 1,408 | 1,443 | 1,408 | 1,431 | +12 | +0.8% | 34,100 |
| 2016/07/25 | 1,405 | 1,424 | 1,402 | 1,419 | +12 | +0.9% | 33,400 |
| 2016/07/22 | 1,392 | 1,408 | 1,390 | 1,407 | +5 | +0.4% | 18,900 |
| 2016/07/21 | 1,401 | 1,404 | 1,390 | 1,402 | +6 | +0.4% | 14,900 |
| 2016/07/20 | 1,391 | 1,403 | 1,389 | 1,396 | -8 | -0.6% | 12,500 |
| 2016/07/19 | 1,395 | 1,405 | 1,382 | 1,404 | +14 | +1% | 36,000 |
| 2016/07/15 | 1,387 | 1,391 | 1,373 | 1,390 | -1 | -0.1% | 18,300 |
| 2016/07/14 | 1,394 | 1,398 | 1,383 | 1,391 | +19 | +1.4% | 26,700 |
| 2016/07/13 | 1,398 | 1,399 | 1,367 | 1,372 | -26 | -1.9% | 21,500 |
| 2016/07/12 | 1,380 | 1,399 | 1,380 | 1,398 | +22 | +1.6% | 42,300 |
| 2016/07/11 | 1,366 | 1,393 | 1,366 | 1,376 | +13 | +1% | 27,100 |
| 2016/07/08 | 1,389 | 1,399 | 1,361 | 1,363 | -32 | -2.3% | 24,800 |
| 2016/07/07 | 1,396 | 1,396 | 1,380 | 1,395 | -2 | -0.1% | 24,800 |
| 2016/07/06 | 1,399 | 1,399 | 1,365 | 1,397 | +6 | +0.4% | 44,200 |
| 2016/07/05 | 1,346 | 1,392 | 1,336 | 1,391 | +34 | +2.5% | 50,400 |
| 2016/07/04 | 1,320 | 1,363 | 1,305 | 1,357 | +31 | +2.3% | 58,200 |
| 2016/07/01 | 1,300 | 1,337 | 1,290 | 1,326 | +41 | +3.2% | 44,800 |
| 2016/06/30 | 1,325 | 1,325 | 1,285 | 1,285 | -23 | -1.8% | 27,600 |
| 2016/06/29 | 1,308 | 1,315 | 1,295 | 1,308 | +3 | +0.2% | 17,800 |
| 2016/06/28 | 1,270 | 1,324 | 1,270 | 1,305 | +10 | +0.8% | 24,400 |
| 2016/06/27 | 1,268 | 1,316 | 1,265 | 1,295 | +27 | +2.1% | 25,500 |
| 2016/06/24 | 1,348 | 1,349 | 1,241 | 1,268 | -51 | -3.9% | 41,500 |
| 2016/06/23 | 1,319 | 1,327 | 1,300 | 1,319 | -17 | -1.3% | 23,700 |
| 2016/06/22 | 1,333 | 1,348 | 1,323 | 1,336 | +9 | +0.7% | 25,700 |
| 2016/06/21 | 1,291 | 1,334 | 1,290 | 1,327 | +24 | +1.8% | 39,800 |
| 2016/06/20 | 1,299 | 1,315 | 1,299 | 1,303 | +15 | +1.2% | 18,500 |
| 2016/06/17 | 1,305 | 1,315 | 1,287 | 1,288 | -17 | -1.3% | 33,400 |
| 2016/06/16 | 1,304 | 1,320 | 1,296 | 1,305 | -1 | -0.1% | 44,700 |
| 2016/06/15 | 1,316 | 1,334 | 1,280 | 1,306 | -20 | -1.5% | 41,400 |
| 2016/06/14 | 1,346 | 1,353 | 1,313 | 1,326 | -30 | -2.2% | 24,400 |
2201～
2250
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
