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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 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 |
| 2015/08/14 | 1,317 | 1,331 | 1,314 | 1,320 | +3 | +0.2% | 14,300 |
| 2015/08/13 | 1,320 | 1,346 | 1,316 | 1,317 | -7 | -0.5% | 29,300 |
| 2015/08/12 | 1,310 | 1,373 | 1,310 | 1,324 | +6 | +0.5% | 81,700 |
| 2015/08/11 | 1,302 | 1,322 | 1,302 | 1,318 | +18 | +1.4% | 33,700 |
| 2015/08/10 | 1,285 | 1,300 | 1,282 | 1,300 | +15 | +1.2% | 18,800 |
| 2015/08/07 | 1,291 | 1,298 | 1,281 | 1,285 | -13 | -1% | 26,500 |
| 2015/08/06 | 1,300 | 1,307 | 1,294 | 1,298 | +2 | +0.2% | 45,000 |
| 2015/08/05 | 1,288 | 1,300 | 1,281 | 1,296 | +22 | +1.7% | 21,000 |
| 2015/08/04 | 1,272 | 1,299 | 1,269 | 1,274 | +4 | +0.3% | 44,900 |
| 2015/08/03 | 1,263 | 1,274 | 1,262 | 1,270 | +13 | +1% | 36,400 |
| 2015/07/31 | 1,253 | 1,270 | 1,252 | 1,257 | +11 | +0.9% | 31,500 |
| 2015/07/30 | 1,246 | 1,259 | 1,243 | 1,246 | -1 | -0.1% | 37,700 |
| 2015/07/29 | 1,232 | 1,247 | 1,232 | 1,247 | +15 | +1.2% | 14,800 |
| 2015/07/28 | 1,231 | 1,240 | 1,226 | 1,232 | -4 | -0.3% | 32,900 |
| 2015/07/27 | 1,248 | 1,270 | 1,233 | 1,236 | -11 | -0.9% | 33,300 |
| 2015/07/24 | 1,250 | 1,253 | 1,244 | 1,247 | -3 | -0.2% | 14,200 |
| 2015/07/23 | 1,250 | 1,251 | 1,245 | 1,250 | ±0 | ±0% | 23,700 |
| 2015/07/22 | 1,254 | 1,263 | 1,250 | 1,250 | -9 | -0.7% | 24,600 |
| 2015/07/21 | 1,268 | 1,273 | 1,255 | 1,259 | +5 | +0.4% | 26,500 |
| 2015/07/17 | 1,270 | 1,272 | 1,243 | 1,254 | -13 | -1% | 32,000 |
| 2015/07/16 | 1,260 | 1,268 | 1,251 | 1,267 | +12 | +1% | 46,600 |
| 2015/07/15 | 1,258 | 1,259 | 1,253 | 1,255 | +5 | +0.4% | 26,400 |
| 2015/07/14 | 1,250 | 1,260 | 1,245 | 1,250 | +11 | +0.9% | 23,200 |
| 2015/07/13 | 1,240 | 1,246 | 1,230 | 1,239 | +33 | +2.7% | 30,600 |
| 2015/07/10 | 1,210 | 1,241 | 1,202 | 1,206 | +4 | +0.3% | 45,900 |
| 2015/07/09 | 1,200 | 1,212 | 1,160 | 1,202 | -24 | -2% | 80,100 |
| 2015/07/08 | 1,276 | 1,277 | 1,222 | 1,226 | -36 | -2.9% | 85,600 |
| 2015/07/07 | 1,270 | 1,277 | 1,255 | 1,262 | -8 | -0.6% | 63,200 |
| 2015/07/06 | 1,278 | 1,283 | 1,262 | 1,270 | -14 | -1.1% | 48,400 |
| 2015/07/03 | 1,296 | 1,300 | 1,272 | 1,284 | -1 | -0.1% | 83,000 |
| 2015/07/02 | 1,291 | 1,296 | 1,261 | 1,285 | +84 | +7% | 225,400 |
2401～
2450
件表示中 / 6683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 | 340,500円 | +11.2% | +3.8% | 3.52% | 14.26倍 | 1.45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 |
| ブシロード | 68,200円 | +15.7% | +118.7% | 0.66% | 18.54倍 | 2.07倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 小松ウオル | 237,800円 | +4.2% | +10.0% | 5.47% | 14.24倍 | 1.11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 |
| フラベッドＨ | 125,900円 | +2.9% | +1.4% | 3.26% | 13.77倍 | 1.03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 |
| 共同印 | 131,300円 | +3.5% | +18.4% | 5.79% | 9.61倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
