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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,202 | 1,207 | 1,196 | 1,198 | -4 | -0.3% | 67,600 |
| 2015/06/03 | 1,198 | 1,202 | 1,195 | 1,202 | +5 | +0.4% | 38,700 |
| 2015/06/02 | 1,191 | 1,200 | 1,190 | 1,197 | ±0 | ±0% | 38,800 |
| 2015/06/01 | 1,197 | 1,201 | 1,183 | 1,197 | -3 | -0.3% | 51,400 |
| 2015/05/29 | 1,189 | 1,208 | 1,185 | 1,200 | +11 | +0.9% | 67,100 |
| 2015/05/28 | 1,186 | 1,200 | 1,182 | 1,189 | +3 | +0.3% | 82,100 |
| 2015/05/27 | 1,184 | 1,205 | 1,161 | 1,186 | -68 | -5.4% | 306,800 |
| 2015/05/26 | 1,140 | 1,404 | 1,134 | 1,254 | +150 | +13.6% | 507,800 |
| 2015/05/25 | 1,109 | 1,113 | 1,103 | 1,104 | -7 | -0.6% | 109,500 |
| 2015/05/22 | 1,120 | 1,121 | 1,108 | 1,111 | -4 | -0.4% | 58,800 |
| 2015/05/21 | 1,118 | 1,125 | 1,115 | 1,115 | -4 | -0.4% | 73,700 |
| 2015/05/20 | 1,117 | 1,122 | 1,116 | 1,119 | -1 | -0.1% | 59,300 |
| 2015/05/19 | 1,114 | 1,122 | 1,114 | 1,120 | ±0 | ±0% | 44,100 |
| 2015/05/18 | 1,112 | 1,124 | 1,112 | 1,120 | -1 | -0.1% | 43,700 |
| 2015/05/15 | 1,110 | 1,124 | 1,110 | 1,121 | +6 | +0.5% | 35,500 |
| 2015/05/14 | 1,114 | 1,123 | 1,103 | 1,115 | -11 | -1% | 72,000 |
| 2015/05/13 | 1,099 | 1,136 | 1,099 | 1,126 | +27 | +2.5% | 109,800 |
| 2015/05/12 | 1,094 | 1,104 | 1,094 | 1,099 | +7 | +0.6% | 38,100 |
| 2015/05/11 | 1,083 | 1,098 | 1,083 | 1,092 | +9 | +0.8% | 48,900 |
| 2015/05/08 | 1,085 | 1,088 | 1,078 | 1,083 | -2 | -0.2% | 34,100 |
| 2015/05/07 | 1,073 | 1,089 | 1,071 | 1,085 | +9 | +0.8% | 34,300 |
| 2015/05/01 | 1,076 | 1,085 | 1,064 | 1,076 | -12 | -1.1% | 63,500 |
| 2015/04/30 | 1,091 | 1,096 | 1,086 | 1,088 | -13 | -1.2% | 60,500 |
| 2015/04/28 | 1,102 | 1,112 | 1,099 | 1,101 | -14 | -1.3% | 52,500 |
| 2015/04/27 | 1,095 | 1,125 | 1,089 | 1,115 | +34 | +3.1% | 68,400 |
| 2015/04/24 | 1,080 | 1,085 | 1,072 | 1,081 | +9 | +0.8% | 33,600 |
| 2015/04/23 | 1,056 | 1,077 | 1,056 | 1,072 | +18 | +1.7% | 40,500 |
| 2015/04/22 | 1,043 | 1,058 | 1,043 | 1,054 | +5 | +0.5% | 43,100 |
| 2015/04/21 | 1,050 | 1,060 | 1,045 | 1,049 | -16 | -1.5% | 58,300 |
| 2015/04/20 | 1,060 | 1,079 | 1,058 | 1,065 | -10 | -0.9% | 37,000 |
| 2015/04/17 | 1,080 | 1,082 | 1,066 | 1,075 | -8 | -0.7% | 52,900 |
| 2015/04/16 | 1,077 | 1,086 | 1,075 | 1,083 | +6 | +0.6% | 34,800 |
| 2015/04/15 | 1,078 | 1,079 | 1,073 | 1,077 | +5 | +0.5% | 32,500 |
| 2015/04/14 | 1,069 | 1,082 | 1,069 | 1,072 | +13 | +1.2% | 41,400 |
| 2015/04/13 | 1,054 | 1,067 | 1,051 | 1,059 | +11 | +1% | 37,400 |
| 2015/04/10 | 1,043 | 1,051 | 1,040 | 1,048 | +5 | +0.5% | 37,900 |
| 2015/04/09 | 1,027 | 1,050 | 1,027 | 1,043 | +20 | +2% | 36,300 |
| 2015/04/08 | 1,027 | 1,032 | 1,023 | 1,023 | -8 | -0.8% | 45,800 |
| 2015/04/07 | 1,048 | 1,048 | 1,027 | 1,031 | -6 | -0.6% | 38,900 |
| 2015/04/06 | 1,029 | 1,056 | 1,025 | 1,037 | +8 | +0.8% | 50,200 |
| 2015/04/03 | 1,019 | 1,029 | 1,010 | 1,029 | +12 | +1.2% | 32,700 |
| 2015/04/02 | 999 | 1,019 | 998 | 1,017 | +14 | +1.4% | 33,800 |
| 2015/04/01 | 990 | 1,025 | 990 | 1,003 | -45 | -4.3% | 88,700 |
| 2015/03/31 | 1,055 | 1,059 | 1,046 | 1,048 | +9 | +0.9% | 27,200 |
| 2015/03/30 | 1,034 | 1,056 | 1,033 | 1,039 | +1 | +0.1% | 38,600 |
| 2015/03/27 | 1,041 | 1,069 | 1,037 | 1,038 | -28 | -2.6% | 55,500 |
| 2015/03/26 | 1,080 | 1,080 | 1,064 | 1,066 | -25 | -2.3% | 36,000 |
| 2015/03/25 | 1,129 | 1,129 | 1,063 | 1,091 | -42 | -3.7% | 57,900 |
| 2015/03/24 | 1,122 | 1,143 | 1,118 | 1,133 | +11 | +1% | 51,500 |
| 2015/03/23 | 1,150 | 1,155 | 1,115 | 1,122 | -42 | -3.6% | 121,200 |
2501～
2550
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
