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 |
---|---|---|---|---|---|---|---|
2016/01/15 | 1,280 | 1,298 | 1,274 | 1,276 | +6 | +0.5% | 21,500 |
2016/01/14 | 1,270 | 1,285 | 1,254 | 1,270 | -15 | -1.2% | 37,900 |
2016/01/13 | 1,282 | 1,299 | 1,282 | 1,285 | +13 | +1% | 34,400 |
2016/01/12 | 1,288 | 1,305 | 1,271 | 1,272 | -36 | -2.8% | 48,700 |
2016/01/08 | 1,301 | 1,319 | 1,291 | 1,308 | +6 | +0.5% | 54,000 |
2016/01/07 | 1,314 | 1,320 | 1,301 | 1,302 | -13 | -1% | 31,500 |
2016/01/06 | 1,317 | 1,324 | 1,305 | 1,315 | +1 | +0.1% | 24,900 |
2016/01/05 | 1,318 | 1,319 | 1,308 | 1,314 | -2 | -0.2% | 29,800 |
2016/01/04 | 1,333 | 1,347 | 1,316 | 1,316 | -16 | -1.2% | 35,000 |
2015/12/30 | 1,335 | 1,335 | 1,319 | 1,332 | +2 | +0.2% | 29,300 |
2015/12/29 | 1,345 | 1,355 | 1,310 | 1,330 | -3 | -0.2% | 100,000 |
2015/12/28 | 1,331 | 1,348 | 1,325 | 1,333 | -6 | -0.4% | 32,200 |
2015/12/25 | 1,332 | 1,348 | 1,332 | 1,339 | -5 | -0.4% | 34,600 |
2015/12/24 | 1,343 | 1,363 | 1,341 | 1,344 | +1 | +0.1% | 41,000 |
2015/12/22 | 1,329 | 1,350 | 1,329 | 1,343 | +25 | +1.9% | 61,700 |
2015/12/21 | 1,323 | 1,324 | 1,313 | 1,318 | -5 | -0.4% | 47,700 |
2015/12/18 | 1,315 | 1,345 | 1,315 | 1,323 | -2 | -0.2% | 45,100 |
2015/12/17 | 1,306 | 1,330 | 1,303 | 1,325 | +22 | +1.7% | 42,400 |
2015/12/16 | 1,293 | 1,309 | 1,291 | 1,303 | +20 | +1.6% | 40,000 |
2015/12/15 | 1,292 | 1,309 | 1,283 | 1,283 | -5 | -0.4% | 16,300 |
2015/12/14 | 1,285 | 1,292 | 1,276 | 1,288 | -4 | -0.3% | 39,700 |
2015/12/11 | 1,290 | 1,303 | 1,286 | 1,292 | +2 | +0.2% | 40,400 |
2015/12/10 | 1,295 | 1,308 | 1,290 | 1,290 | -9 | -0.7% | 27,700 |
2015/12/09 | 1,304 | 1,310 | 1,297 | 1,299 | -14 | -1.1% | 27,700 |
2015/12/08 | 1,327 | 1,327 | 1,309 | 1,313 | -3 | -0.2% | 27,800 |
2015/12/07 | 1,310 | 1,322 | 1,301 | 1,316 | +15 | +1.2% | 32,600 |
2015/12/04 | 1,313 | 1,314 | 1,301 | 1,301 | -19 | -1.4% | 45,200 |
2015/12/03 | 1,321 | 1,335 | 1,318 | 1,320 | ±0 | ±0% | 33,500 |
2015/12/02 | 1,324 | 1,327 | 1,315 | 1,320 | -10 | -0.8% | 40,100 |
2015/12/01 | 1,329 | 1,335 | 1,325 | 1,330 | +1 | +0.1% | 35,000 |
2015/11/30 | 1,339 | 1,339 | 1,322 | 1,329 | -8 | -0.6% | 37,100 |
2015/11/27 | 1,351 | 1,359 | 1,337 | 1,337 | -12 | -0.9% | 31,700 |
2015/11/26 | 1,364 | 1,370 | 1,337 | 1,349 | -43 | -3.1% | 98,900 |
2015/11/25 | 1,400 | 1,400 | 1,390 | 1,392 | -11 | -0.8% | 112,700 |
2015/11/24 | 1,382 | 1,404 | 1,379 | 1,403 | +21 | +1.5% | 87,100 |
2015/11/20 | 1,380 | 1,385 | 1,377 | 1,382 | +1 | +0.1% | 42,700 |
2015/11/19 | 1,384 | 1,393 | 1,375 | 1,381 | +1 | +0.1% | 32,300 |
2015/11/18 | 1,380 | 1,387 | 1,375 | 1,380 | ±0 | ±0% | 45,300 |
2015/11/17 | 1,375 | 1,381 | 1,373 | 1,380 | +2 | +0.1% | 32,000 |
2015/11/16 | 1,379 | 1,382 | 1,372 | 1,378 | -5 | -0.4% | 25,500 |
2015/11/13 | 1,388 | 1,390 | 1,378 | 1,383 | -7 | -0.5% | 34,800 |
2015/11/12 | 1,398 | 1,400 | 1,384 | 1,390 | +3 | +0.2% | 48,100 |
2015/11/11 | 1,380 | 1,393 | 1,376 | 1,387 | +8 | +0.6% | 41,000 |
2015/11/10 | 1,370 | 1,385 | 1,368 | 1,379 | +9 | +0.7% | 32,100 |
2015/11/09 | 1,361 | 1,373 | 1,361 | 1,370 | +11 | +0.8% | 39,200 |
2015/11/06 | 1,353 | 1,363 | 1,352 | 1,359 | +6 | +0.4% | 29,400 |
2015/11/05 | 1,352 | 1,363 | 1,348 | 1,353 | -6 | -0.4% | 29,600 |
2015/11/04 | 1,375 | 1,375 | 1,357 | 1,359 | +20 | +1.5% | 35,700 |
2015/11/02 | 1,352 | 1,352 | 1,322 | 1,339 | -14 | -1% | 33,500 |
2015/10/30 | 1,345 | 1,358 | 1,343 | 1,353 | +12 | +0.9% | 37,000 |
2351~
2400
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