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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,345 | 1,347 | 1,340 | 1,341 | -5 | -0.4% | 25,000 |
| 2015/10/28 | 1,345 | 1,356 | 1,327 | 1,346 | +9 | +0.7% | 26,800 |
| 2015/10/27 | 1,340 | 1,349 | 1,331 | 1,337 | -3 | -0.2% | 20,800 |
| 2015/10/26 | 1,333 | 1,345 | 1,333 | 1,340 | +10 | +0.8% | 21,900 |
| 2015/10/23 | 1,335 | 1,335 | 1,325 | 1,330 | +7 | +0.5% | 17,300 |
| 2015/10/22 | 1,305 | 1,333 | 1,305 | 1,323 | +18 | +1.4% | 36,900 |
| 2015/10/21 | 1,296 | 1,310 | 1,293 | 1,305 | +9 | +0.7% | 26,000 |
| 2015/10/20 | 1,295 | 1,305 | 1,292 | 1,296 | -3 | -0.2% | 13,500 |
| 2015/10/19 | 1,301 | 1,301 | 1,287 | 1,299 | +1 | +0.1% | 9,700 |
| 2015/10/16 | 1,300 | 1,305 | 1,292 | 1,298 | -3 | -0.2% | 20,300 |
| 2015/10/15 | 1,300 | 1,310 | 1,295 | 1,301 | -6 | -0.5% | 26,700 |
| 2015/10/14 | 1,319 | 1,322 | 1,304 | 1,307 | -12 | -0.9% | 20,900 |
| 2015/10/13 | 1,340 | 1,342 | 1,314 | 1,319 | -4 | -0.3% | 18,600 |
| 2015/10/09 | 1,317 | 1,323 | 1,305 | 1,323 | +6 | +0.5% | 21,300 |
| 2015/10/08 | 1,316 | 1,325 | 1,308 | 1,317 | +3 | +0.2% | 14,600 |
| 2015/10/07 | 1,305 | 1,314 | 1,300 | 1,314 | +13 | +1% | 18,800 |
| 2015/10/06 | 1,299 | 1,307 | 1,295 | 1,301 | +7 | +0.5% | 23,200 |
| 2015/10/05 | 1,293 | 1,299 | 1,290 | 1,294 | +2 | +0.2% | 9,800 |
| 2015/10/02 | 1,297 | 1,297 | 1,282 | 1,292 | -7 | -0.5% | 11,900 |
| 2015/10/01 | 1,292 | 1,300 | 1,278 | 1,299 | +50 | +4% | 31,400 |
| 2015/09/30 | 1,227 | 1,250 | 1,227 | 1,249 | +27 | +2.2% | 13,000 |
| 2015/09/29 | 1,235 | 1,250 | 1,222 | 1,222 | -32 | -2.6% | 20,800 |
| 2015/09/28 | 1,250 | 1,260 | 1,234 | 1,254 | -6 | -0.5% | 17,200 |
| 2015/09/25 | 1,230 | 1,260 | 1,219 | 1,260 | +43 | +3.5% | 21,700 |
| 2015/09/24 | 1,222 | 1,235 | 1,215 | 1,217 | -18 | -1.5% | 19,500 |
| 2015/09/18 | 1,248 | 1,248 | 1,233 | 1,235 | -11 | -0.9% | 16,700 |
| 2015/09/17 | 1,254 | 1,254 | 1,234 | 1,246 | +7 | +0.6% | 14,000 |
| 2015/09/16 | 1,251 | 1,251 | 1,235 | 1,239 | +6 | +0.5% | 7,300 |
| 2015/09/15 | 1,240 | 1,255 | 1,233 | 1,233 | +1 | +0.1% | 9,400 |
| 2015/09/14 | 1,250 | 1,257 | 1,224 | 1,232 | -7 | -0.6% | 10,900 |
| 2015/09/11 | 1,230 | 1,245 | 1,219 | 1,239 | +13 | +1.1% | 25,200 |
| 2015/09/10 | 1,221 | 1,234 | 1,211 | 1,226 | -22 | -1.8% | 10,800 |
| 2015/09/09 | 1,230 | 1,248 | 1,209 | 1,248 | +57 | +4.8% | 15,600 |
| 2015/09/08 | 1,195 | 1,210 | 1,190 | 1,191 | -12 | -1% | 22,600 |
| 2015/09/07 | 1,180 | 1,220 | 1,174 | 1,203 | -1 | -0.1% | 17,700 |
| 2015/09/04 | 1,248 | 1,248 | 1,195 | 1,204 | -42 | -3.4% | 30,000 |
| 2015/09/03 | 1,244 | 1,256 | 1,243 | 1,246 | +7 | +0.6% | 12,700 |
| 2015/09/02 | 1,213 | 1,269 | 1,202 | 1,239 | -17 | -1.4% | 20,500 |
| 2015/09/01 | 1,295 | 1,295 | 1,246 | 1,256 | -40 | -3.1% | 31,600 |
| 2015/08/31 | 1,300 | 1,300 | 1,281 | 1,296 | -4 | -0.3% | 19,400 |
| 2015/08/28 | 1,292 | 1,309 | 1,283 | 1,300 | +36 | +2.8% | 19,500 |
| 2015/08/27 | 1,277 | 1,289 | 1,261 | 1,264 | +22 | +1.8% | 19,200 |
| 2015/08/26 | 1,214 | 1,243 | 1,190 | 1,242 | +75 | +6.4% | 30,100 |
| 2015/08/25 | 1,120 | 1,233 | 1,102 | 1,167 | -23 | -1.9% | 66,300 |
| 2015/08/24 | 1,236 | 1,244 | 1,189 | 1,190 | -65 | -5.2% | 68,900 |
| 2015/08/21 | 1,259 | 1,265 | 1,248 | 1,255 | -25 | -2% | 48,800 |
| 2015/08/20 | 1,325 | 1,326 | 1,270 | 1,280 | -49 | -3.7% | 36,400 |
| 2015/08/19 | 1,341 | 1,350 | 1,325 | 1,329 | -21 | -1.6% | 13,300 |
| 2015/08/18 | 1,354 | 1,354 | 1,330 | 1,350 | -4 | -0.3% | 20,400 |
| 2015/08/17 | 1,320 | 1,354 | 1,320 | 1,354 | +34 | +2.6% | 25,500 |
2401～
2450
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
