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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,651 | 2,680 | 2,643 | 2,672 | +46 | +1.8% | 65,000 |
| 2024/05/30 | 2,601 | 2,645 | 2,576 | 2,626 | +12 | +0.5% | 103,600 |
| 2024/05/29 | 2,667 | 2,670 | 2,611 | 2,614 | -37 | -1.4% | 95,200 |
| 2024/05/28 | 2,642 | 2,665 | 2,633 | 2,651 | +8 | +0.3% | 25,300 |
| 2024/05/27 | 2,656 | 2,656 | 2,626 | 2,643 | -30 | -1.1% | 30,500 |
| 2024/05/24 | 2,646 | 2,673 | 2,638 | 2,673 | +30 | +1.1% | 29,900 |
| 2024/05/23 | 2,600 | 2,658 | 2,600 | 2,643 | +41 | +1.6% | 35,800 |
| 2024/05/22 | 2,618 | 2,621 | 2,602 | 2,602 | -18 | -0.7% | 25,200 |
| 2024/05/21 | 2,648 | 2,658 | 2,620 | 2,620 | -36 | -1.4% | 25,000 |
| 2024/05/20 | 2,680 | 2,689 | 2,647 | 2,656 | -19 | -0.7% | 29,800 |
| 2024/05/17 | 2,640 | 2,680 | 2,632 | 2,675 | +36 | +1.4% | 22,800 |
| 2024/05/16 | 2,671 | 2,675 | 2,632 | 2,639 | -30 | -1.1% | 28,100 |
| 2024/05/15 | 2,678 | 2,692 | 2,666 | 2,669 | -9 | -0.3% | 29,000 |
| 2024/05/14 | 2,672 | 2,682 | 2,651 | 2,678 | +36 | +1.4% | 37,200 |
| 2024/05/13 | 2,665 | 2,681 | 2,642 | 2,642 | -19 | -0.7% | 28,600 |
| 2024/05/10 | 2,671 | 2,690 | 2,655 | 2,661 | -3 | -0.1% | 22,200 |
| 2024/05/09 | 2,630 | 2,667 | 2,630 | 2,664 | +19 | +0.7% | 19,300 |
| 2024/05/08 | 2,625 | 2,655 | 2,624 | 2,645 | +20 | +0.8% | 24,300 |
| 2024/05/07 | 2,620 | 2,629 | 2,613 | 2,625 | +10 | +0.4% | 28,000 |
| 2024/05/02 | 2,594 | 2,622 | 2,594 | 2,615 | +9 | +0.3% | 16,900 |
| 2024/05/01 | 2,591 | 2,614 | 2,591 | 2,606 | -1 | ±0% | 18,700 |
| 2024/04/30 | 2,620 | 2,629 | 2,576 | 2,607 | +9 | +0.3% | 40,100 |
| 2024/04/26 | 2,567 | 2,601 | 2,545 | 2,598 | +18 | +0.7% | 38,000 |
| 2024/04/25 | 2,592 | 2,594 | 2,576 | 2,580 | -12 | -0.5% | 18,900 |
| 2024/04/24 | 2,580 | 2,599 | 2,568 | 2,592 | +24 | +0.9% | 21,300 |
| 2024/04/23 | 2,588 | 2,588 | 2,550 | 2,568 | +20 | +0.8% | 22,500 |
| 2024/04/22 | 2,566 | 2,566 | 2,531 | 2,548 | +20 | +0.8% | 26,700 |
| 2024/04/19 | 2,595 | 2,595 | 2,509 | 2,528 | -52 | -2% | 34,400 |
| 2024/04/18 | 2,541 | 2,582 | 2,541 | 2,580 | +36 | +1.4% | 35,200 |
| 2024/04/17 | 2,567 | 2,584 | 2,542 | 2,544 | -27 | -1.1% | 51,300 |
| 2024/04/16 | 2,635 | 2,645 | 2,571 | 2,571 | -77 | -2.9% | 40,500 |
| 2024/04/15 | 2,645 | 2,670 | 2,640 | 2,648 | -2 | -0.1% | 16,200 |
| 2024/04/12 | 2,664 | 2,673 | 2,649 | 2,650 | -2 | -0.1% | 23,400 |
| 2024/04/11 | 2,631 | 2,661 | 2,631 | 2,652 | +5 | +0.2% | 15,700 |
| 2024/04/10 | 2,640 | 2,662 | 2,640 | 2,647 | -9 | -0.3% | 14,800 |
| 2024/04/09 | 2,681 | 2,681 | 2,637 | 2,656 | -9 | -0.3% | 20,000 |
| 2024/04/08 | 2,640 | 2,665 | 2,636 | 2,665 | +33 | +1.3% | 18,500 |
| 2024/04/05 | 2,618 | 2,639 | 2,606 | 2,632 | +5 | +0.2% | 24,400 |
| 2024/04/04 | 2,660 | 2,667 | 2,618 | 2,627 | -24 | -0.9% | 46,400 |
| 2024/04/03 | 2,643 | 2,685 | 2,643 | 2,651 | -16 | -0.6% | 44,700 |
| 2024/04/02 | 2,733 | 2,751 | 2,661 | 2,667 | -49 | -1.8% | 58,000 |
| 2024/04/01 | 2,710 | 2,756 | 2,675 | 2,716 | -94 | -3.3% | 79,800 |
| 2024/03/29 | 2,773 | 2,826 | 2,765 | 2,810 | +37 | +1.3% | 38,600 |
| 2024/03/28 | 2,760 | 2,807 | 2,755 | 2,773 | +12 | +0.4% | 32,700 |
| 2024/03/27 | 2,785 | 2,785 | 2,746 | 2,761 | +25 | +0.9% | 23,700 |
| 2024/03/26 | 2,719 | 2,751 | 2,708 | 2,736 | +2 | +0.1% | 34,200 |
| 2024/03/25 | 2,724 | 2,749 | 2,720 | 2,734 | +10 | +0.4% | 22,900 |
| 2024/03/22 | 2,721 | 2,735 | 2,710 | 2,724 | -1 | ±0% | 16,300 |
| 2024/03/21 | 2,714 | 2,734 | 2,708 | 2,725 | +5 | +0.2% | 16,700 |
| 2024/03/19 | 2,731 | 2,743 | 2,712 | 2,720 | -11 | -0.4% | 11,900 |
251～
300
件表示中 / 6661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 | 318,500円 | +2.5% | -0.2% | 3.77% | 10.08倍 | 1.46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 |
| フラベッドＨ | 126,300円 | +2.9% | +1.4% | 3.25% | 13.82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 |
| 共同印 | 130,900円 | +3.5% | +18.4% | 5.81% | 9.57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 |
| ツツミ | 220,000円 | +0.7% | -6.3% | 4.09% | 22.92倍 | 0.51倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 109,200円 | +2.6% | +66.5% | 3.48% | 15.48倍 | 1.12倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
