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 |
---|---|---|---|---|---|---|---|
2007/01/15 | 1,185 | 1,203 | 1,185 | 1,201 | +16 | +1.4% | 18,100 |
2007/01/12 | 1,172 | 1,194 | 1,160 | 1,185 | +6 | +0.5% | 34,000 |
2007/01/11 | 1,175 | 1,190 | 1,171 | 1,179 | +1 | +0.1% | 23,500 |
2007/01/10 | 1,188 | 1,194 | 1,178 | 1,178 | -9 | -0.8% | 22,600 |
2007/01/09 | 1,172 | 1,196 | 1,172 | 1,187 | +18 | +1.5% | 14,300 |
2007/01/05 | 1,180 | 1,189 | 1,167 | 1,169 | -2 | -0.2% | 17,700 |
2007/01/04 | 1,151 | 1,199 | 1,151 | 1,171 | +27 | +2.4% | 13,600 |
2006/12/29 | 1,150 | 1,153 | 1,143 | 1,144 | -4 | -0.3% | 6,300 |
2006/12/28 | 1,145 | 1,148 | 1,140 | 1,148 | +4 | +0.3% | 7,100 |
2006/12/27 | 1,134 | 1,147 | 1,134 | 1,144 | +6 | +0.5% | 7,800 |
2006/12/26 | 1,125 | 1,138 | 1,125 | 1,138 | +15 | +1.3% | 17,300 |
2006/12/25 | 1,147 | 1,147 | 1,122 | 1,123 | -8 | -0.7% | 13,900 |
2006/12/22 | 1,134 | 1,139 | 1,125 | 1,131 | -9 | -0.8% | 14,200 |
2006/12/21 | 1,131 | 1,144 | 1,125 | 1,140 | +2 | +0.2% | 44,000 |
2006/12/20 | 1,144 | 1,144 | 1,135 | 1,138 | +3 | +0.3% | 6,700 |
2006/12/19 | 1,138 | 1,140 | 1,134 | 1,135 | +1 | +0.1% | 14,500 |
2006/12/18 | 1,150 | 1,154 | 1,134 | 1,134 | -6 | -0.5% | 16,600 |
2006/12/15 | 1,148 | 1,149 | 1,138 | 1,140 | -8 | -0.7% | 11,900 |
2006/12/14 | 1,150 | 1,150 | 1,140 | 1,148 | +6 | +0.5% | 10,400 |
2006/12/13 | 1,131 | 1,151 | 1,131 | 1,142 | -5 | -0.4% | 9,400 |
2006/12/12 | 1,130 | 1,150 | 1,130 | 1,147 | +4 | +0.3% | 12,500 |
2006/12/11 | 1,150 | 1,155 | 1,128 | 1,143 | +5 | +0.4% | 13,900 |
2006/12/08 | 1,153 | 1,160 | 1,132 | 1,138 | -15 | -1.3% | 30,500 |
2006/12/07 | 1,149 | 1,154 | 1,146 | 1,153 | +5 | +0.4% | 6,800 |
2006/12/06 | 1,145 | 1,153 | 1,142 | 1,148 | +8 | +0.7% | 19,100 |
2006/12/05 | 1,144 | 1,154 | 1,138 | 1,140 | -3 | -0.3% | 20,300 |
2006/12/04 | 1,143 | 1,143 | 1,132 | 1,143 | ±0 | ±0% | 7,500 |
2006/12/01 | 1,150 | 1,150 | 1,130 | 1,143 | +17 | +1.5% | 26,800 |
2006/11/30 | 1,144 | 1,145 | 1,124 | 1,126 | -8 | -0.7% | 10,900 |
2006/11/29 | 1,135 | 1,136 | 1,116 | 1,134 | +24 | +2.2% | 7,700 |
2006/11/28 | 1,100 | 1,115 | 1,095 | 1,110 | ±0 | ±0% | 8,600 |
2006/11/27 | 1,100 | 1,113 | 1,100 | 1,110 | -3 | -0.3% | 9,600 |
2006/11/24 | 1,129 | 1,131 | 1,111 | 1,113 | -12 | -1.1% | 11,500 |
2006/11/22 | 1,113 | 1,131 | 1,102 | 1,125 | +9 | +0.8% | 6,500 |
2006/11/21 | 1,115 | 1,129 | 1,112 | 1,116 | -4 | -0.4% | 10,500 |
2006/11/20 | 1,140 | 1,142 | 1,116 | 1,120 | -10 | -0.9% | 27,300 |
2006/11/17 | 1,151 | 1,151 | 1,110 | 1,130 | -21 | -1.8% | 17,000 |
2006/11/16 | 1,155 | 1,160 | 1,151 | 1,151 | -2 | -0.2% | 8,000 |
2006/11/15 | 1,163 | 1,164 | 1,153 | 1,153 | -11 | -0.9% | 9,100 |
2006/11/14 | 1,150 | 1,170 | 1,150 | 1,164 | +16 | +1.4% | 14,300 |
2006/11/13 | 1,155 | 1,159 | 1,140 | 1,148 | -12 | -1% | 20,200 |
2006/11/10 | 1,170 | 1,171 | 1,157 | 1,160 | -5 | -0.4% | 16,200 |
2006/11/09 | 1,162 | 1,172 | 1,161 | 1,165 | -16 | -1.4% | 11,600 |
2006/11/08 | 1,185 | 1,186 | 1,171 | 1,181 | -13 | -1.1% | 11,500 |
2006/11/07 | 1,196 | 1,200 | 1,185 | 1,194 | +20 | +1.7% | 22,600 |
2006/11/06 | 1,160 | 1,179 | 1,160 | 1,174 | -12 | -1% | 11,500 |
2006/11/02 | 1,164 | 1,186 | 1,162 | 1,186 | +16 | +1.4% | 19,700 |
2006/11/01 | 1,170 | 1,172 | 1,162 | 1,170 | -3 | -0.3% | 10,100 |
2006/10/31 | 1,155 | 1,180 | 1,155 | 1,173 | +5 | +0.4% | 12,700 |
2006/10/30 | 1,177 | 1,179 | 1,165 | 1,168 | -9 | -0.8% | 17,500 |
4501~
4550
件表示中 / 6658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 |
共同印 | 131,000円 | +3.5% | +18.4% | 5.80% | 9.58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 |
小松ウオル | 221,200円 | +4.2% | +10.0% | 5.88% | 13.25倍 | 1.03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 |
ツツミ | 223,400円 | +0.7% | -6.3% | 4.03% | 23.27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 | 108,700円 | +2.6% | +66.5% | 3.50% | 15.41倍 | 1.11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