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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,351 | 1,367 | 1,342 | 1,363 | +13 | +1% | 60,700 |
| 2016/03/28 | 1,341 | 1,350 | 1,335 | 1,350 | +21 | +1.6% | 57,200 |
| 2016/03/25 | 1,321 | 1,330 | 1,314 | 1,329 | +12 | +0.9% | 37,100 |
| 2016/03/24 | 1,320 | 1,326 | 1,313 | 1,317 | -3 | -0.2% | 22,100 |
| 2016/03/23 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 22,000 |
| 2016/03/22 | 1,306 | 1,326 | 1,300 | 1,320 | +24 | +1.9% | 37,400 |
| 2016/03/18 | 1,300 | 1,301 | 1,286 | 1,296 | -4 | -0.3% | 13,400 |
| 2016/03/17 | 1,298 | 1,306 | 1,292 | 1,300 | +5 | +0.4% | 15,500 |
| 2016/03/16 | 1,300 | 1,302 | 1,294 | 1,295 | -11 | -0.8% | 22,200 |
| 2016/03/15 | 1,305 | 1,311 | 1,301 | 1,306 | ±0 | ±0% | 16,100 |
| 2016/03/14 | 1,301 | 1,317 | 1,301 | 1,306 | +7 | +0.5% | 23,500 |
| 2016/03/11 | 1,285 | 1,300 | 1,285 | 1,299 | +2 | +0.2% | 18,500 |
| 2016/03/10 | 1,290 | 1,310 | 1,290 | 1,297 | +12 | +0.9% | 21,300 |
| 2016/03/09 | 1,293 | 1,295 | 1,285 | 1,285 | -11 | -0.8% | 15,900 |
| 2016/03/08 | 1,295 | 1,307 | 1,285 | 1,296 | +2 | +0.2% | 10,400 |
| 2016/03/07 | 1,310 | 1,310 | 1,294 | 1,294 | -1 | -0.1% | 19,500 |
| 2016/03/04 | 1,286 | 1,295 | 1,281 | 1,295 | +9 | +0.7% | 11,900 |
| 2016/03/03 | 1,283 | 1,288 | 1,267 | 1,286 | +7 | +0.5% | 16,700 |
| 2016/03/02 | 1,270 | 1,292 | 1,267 | 1,279 | +28 | +2.2% | 16,400 |
| 2016/03/01 | 1,260 | 1,261 | 1,247 | 1,251 | -6 | -0.5% | 15,200 |
| 2016/02/29 | 1,270 | 1,277 | 1,256 | 1,257 | +2 | +0.2% | 12,100 |
| 2016/02/26 | 1,270 | 1,271 | 1,249 | 1,255 | -3 | -0.2% | 8,900 |
| 2016/02/25 | 1,269 | 1,275 | 1,253 | 1,258 | +14 | +1.1% | 17,300 |
| 2016/02/24 | 1,233 | 1,267 | 1,233 | 1,244 | -14 | -1.1% | 17,500 |
| 2016/02/23 | 1,263 | 1,269 | 1,253 | 1,258 | -1 | -0.1% | 10,200 |
| 2016/02/22 | 1,252 | 1,260 | 1,240 | 1,259 | +7 | +0.6% | 18,200 |
| 2016/02/19 | 1,260 | 1,264 | 1,238 | 1,252 | -8 | -0.6% | 13,100 |
| 2016/02/18 | 1,270 | 1,270 | 1,256 | 1,260 | +26 | +2.1% | 11,700 |
| 2016/02/17 | 1,250 | 1,275 | 1,229 | 1,234 | +3 | +0.2% | 24,100 |
| 2016/02/16 | 1,225 | 1,255 | 1,225 | 1,231 | +13 | +1.1% | 18,200 |
| 2016/02/15 | 1,220 | 1,225 | 1,200 | 1,218 | +44 | +3.7% | 25,400 |
| 2016/02/12 | 1,193 | 1,210 | 1,174 | 1,174 | -53 | -4.3% | 39,200 |
| 2016/02/10 | 1,256 | 1,258 | 1,213 | 1,227 | -26 | -2.1% | 32,400 |
| 2016/02/09 | 1,260 | 1,270 | 1,250 | 1,253 | -36 | -2.8% | 35,600 |
| 2016/02/08 | 1,265 | 1,292 | 1,263 | 1,289 | +19 | +1.5% | 15,500 |
| 2016/02/05 | 1,285 | 1,285 | 1,265 | 1,270 | -15 | -1.2% | 21,600 |
| 2016/02/04 | 1,296 | 1,304 | 1,280 | 1,285 | -15 | -1.2% | 25,400 |
| 2016/02/03 | 1,321 | 1,321 | 1,282 | 1,300 | -31 | -2.3% | 36,500 |
| 2016/02/02 | 1,342 | 1,342 | 1,328 | 1,331 | -5 | -0.4% | 22,700 |
| 2016/02/01 | 1,344 | 1,350 | 1,319 | 1,336 | +21 | +1.6% | 57,800 |
| 2016/01/29 | 1,315 | 1,320 | 1,300 | 1,315 | -2 | -0.2% | 45,800 |
| 2016/01/28 | 1,302 | 1,317 | 1,301 | 1,317 | +15 | +1.2% | 58,000 |
| 2016/01/27 | 1,317 | 1,320 | 1,290 | 1,302 | +6 | +0.5% | 25,000 |
| 2016/01/26 | 1,281 | 1,301 | 1,275 | 1,296 | +15 | +1.2% | 35,100 |
| 2016/01/25 | 1,277 | 1,288 | 1,257 | 1,281 | +40 | +3.2% | 44,300 |
| 2016/01/22 | 1,200 | 1,248 | 1,200 | 1,241 | +74 | +6.3% | 37,700 |
| 2016/01/21 | 1,200 | 1,216 | 1,167 | 1,167 | -45 | -3.7% | 45,300 |
| 2016/01/20 | 1,250 | 1,258 | 1,201 | 1,212 | -36 | -2.9% | 37,300 |
| 2016/01/19 | 1,275 | 1,284 | 1,242 | 1,248 | -13 | -1% | 23,200 |
| 2016/01/18 | 1,255 | 1,267 | 1,250 | 1,261 | -15 | -1.2% | 26,800 |
2301～
2350
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
