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 |
---|---|---|---|---|---|---|---|
2016/06/13 | 1,376 | 1,376 | 1,351 | 1,356 | -23 | -1.7% | 30,800 |
2016/06/10 | 1,380 | 1,390 | 1,360 | 1,379 | +5 | +0.4% | 43,600 |
2016/06/09 | 1,380 | 1,380 | 1,359 | 1,374 | -9 | -0.7% | 17,600 |
2016/06/08 | 1,395 | 1,411 | 1,372 | 1,383 | -8 | -0.6% | 52,300 |
2016/06/07 | 1,380 | 1,391 | 1,373 | 1,391 | +10 | +0.7% | 29,500 |
2016/06/06 | 1,365 | 1,381 | 1,358 | 1,381 | -3 | -0.2% | 26,000 |
2016/06/03 | 1,364 | 1,386 | 1,360 | 1,384 | +20 | +1.5% | 67,500 |
2016/06/02 | 1,356 | 1,369 | 1,346 | 1,364 | +7 | +0.5% | 52,800 |
2016/06/01 | 1,340 | 1,364 | 1,336 | 1,357 | +13 | +1% | 74,900 |
2016/05/31 | 1,356 | 1,356 | 1,330 | 1,344 | -15 | -1.1% | 80,800 |
2016/05/30 | 1,400 | 1,400 | 1,320 | 1,359 | -40 | -2.9% | 117,100 |
2016/05/27 | 1,403 | 1,403 | 1,382 | 1,399 | -45 | -3.1% | 226,400 |
2016/05/26 | 1,431 | 1,449 | 1,431 | 1,444 | +18 | +1.3% | 192,700 |
2016/05/25 | 1,426 | 1,434 | 1,415 | 1,426 | +1 | +0.1% | 162,800 |
2016/05/24 | 1,424 | 1,429 | 1,415 | 1,425 | +2 | +0.1% | 114,500 |
2016/05/23 | 1,430 | 1,433 | 1,417 | 1,423 | -5 | -0.4% | 107,900 |
2016/05/20 | 1,400 | 1,428 | 1,400 | 1,428 | +19 | +1.3% | 126,200 |
2016/05/19 | 1,389 | 1,410 | 1,386 | 1,409 | +21 | +1.5% | 137,400 |
2016/05/18 | 1,384 | 1,394 | 1,380 | 1,388 | +1 | +0.1% | 75,300 |
2016/05/17 | 1,387 | 1,391 | 1,375 | 1,387 | +15 | +1.1% | 56,800 |
2016/05/16 | 1,390 | 1,395 | 1,369 | 1,372 | -18 | -1.3% | 58,500 |
2016/05/13 | 1,388 | 1,395 | 1,381 | 1,390 | +1 | +0.1% | 51,900 |
2016/05/12 | 1,387 | 1,390 | 1,382 | 1,389 | +1 | +0.1% | 39,100 |
2016/05/11 | 1,390 | 1,395 | 1,380 | 1,388 | -2 | -0.1% | 48,100 |
2016/05/10 | 1,379 | 1,390 | 1,379 | 1,390 | +11 | +0.8% | 57,400 |
2016/05/09 | 1,357 | 1,382 | 1,357 | 1,379 | +22 | +1.6% | 59,900 |
2016/05/06 | 1,352 | 1,363 | 1,349 | 1,357 | +6 | +0.4% | 87,100 |
2016/05/02 | 1,350 | 1,358 | 1,339 | 1,351 | -14 | -1% | 68,500 |
2016/04/28 | 1,390 | 1,390 | 1,358 | 1,365 | -17 | -1.2% | 74,200 |
2016/04/27 | 1,376 | 1,389 | 1,376 | 1,382 | +1 | +0.1% | 62,300 |
2016/04/26 | 1,387 | 1,392 | 1,376 | 1,381 | -5 | -0.4% | 33,400 |
2016/04/25 | 1,395 | 1,395 | 1,370 | 1,386 | -3 | -0.2% | 47,500 |
2016/04/22 | 1,380 | 1,389 | 1,371 | 1,389 | +9 | +0.7% | 41,100 |
2016/04/21 | 1,379 | 1,392 | 1,378 | 1,380 | +6 | +0.4% | 44,700 |
2016/04/20 | 1,387 | 1,387 | 1,372 | 1,374 | -6 | -0.4% | 33,400 |
2016/04/19 | 1,355 | 1,380 | 1,355 | 1,380 | +36 | +2.7% | 77,900 |
2016/04/18 | 1,330 | 1,347 | 1,313 | 1,344 | +8 | +0.6% | 54,100 |
2016/04/15 | 1,340 | 1,342 | 1,327 | 1,336 | -2 | -0.1% | 45,600 |
2016/04/14 | 1,330 | 1,339 | 1,328 | 1,338 | +14 | +1.1% | 43,900 |
2016/04/13 | 1,324 | 1,333 | 1,316 | 1,324 | +11 | +0.8% | 28,600 |
2016/04/12 | 1,305 | 1,326 | 1,305 | 1,313 | +15 | +1.2% | 40,200 |
2016/04/11 | 1,300 | 1,301 | 1,292 | 1,298 | ±0 | ±0% | 33,100 |
2016/04/08 | 1,294 | 1,310 | 1,292 | 1,298 | ±0 | ±0% | 58,100 |
2016/04/07 | 1,296 | 1,303 | 1,292 | 1,298 | -1 | -0.1% | 48,700 |
2016/04/06 | 1,290 | 1,305 | 1,286 | 1,299 | +8 | +0.6% | 49,100 |
2016/04/05 | 1,330 | 1,330 | 1,285 | 1,291 | -45 | -3.4% | 56,100 |
2016/04/04 | 1,330 | 1,343 | 1,317 | 1,336 | +5 | +0.4% | 51,400 |
2016/04/01 | 1,363 | 1,364 | 1,321 | 1,331 | +4 | +0.3% | 108,600 |
2016/03/31 | 1,362 | 1,362 | 1,327 | 1,327 | -32 | -2.4% | 62,500 |
2016/03/30 | 1,364 | 1,369 | 1,354 | 1,359 | -4 | -0.3% | 47,100 |
2251~
2300
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