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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/10/27 | 1,184 | 1,184 | 1,172 | 1,177 | -7 | -0.6% | 19,300 |
| 2006/10/26 | 1,181 | 1,193 | 1,181 | 1,184 | -7 | -0.6% | 23,000 |
| 2006/10/25 | 1,185 | 1,200 | 1,185 | 1,191 | +5 | +0.4% | 19,500 |
| 2006/10/24 | 1,185 | 1,196 | 1,185 | 1,186 | -2 | -0.2% | 12,600 |
| 2006/10/23 | 1,180 | 1,188 | 1,171 | 1,188 | ±0 | ±0% | 25,000 |
| 2006/10/20 | 1,209 | 1,209 | 1,185 | 1,188 | -7 | -0.6% | 14,400 |
| 2006/10/19 | 1,163 | 1,200 | 1,160 | 1,195 | +15 | +1.3% | 41,200 |
| 2006/10/18 | 1,180 | 1,180 | 1,166 | 1,180 | -2 | -0.2% | 16,200 |
| 2006/10/17 | 1,200 | 1,210 | 1,175 | 1,182 | -29 | -2.4% | 32,100 |
| 2006/10/16 | 1,178 | 1,216 | 1,173 | 1,211 | +53 | +4.6% | 27,400 |
| 2006/10/13 | 1,163 | 1,180 | 1,151 | 1,158 | -25 | -2.1% | 48,300 |
| 2006/10/12 | 1,170 | 1,187 | 1,166 | 1,183 | +17 | +1.5% | 35,300 |
| 2006/10/11 | 1,195 | 1,201 | 1,150 | 1,166 | -38 | -3.2% | 27,300 |
| 2006/10/10 | 1,201 | 1,227 | 1,200 | 1,204 | +3 | +0.2% | 13,500 |
| 2006/10/06 | 1,221 | 1,221 | 1,200 | 1,201 | -20 | -1.6% | 18,600 |
| 2006/10/05 | 1,230 | 1,234 | 1,210 | 1,221 | ±0 | ±0% | 27,500 |
| 2006/10/04 | 1,240 | 1,255 | 1,221 | 1,221 | -16 | -1.3% | 24,600 |
| 2006/10/03 | 1,226 | 1,237 | 1,225 | 1,237 | +8 | +0.7% | 18,400 |
| 2006/10/02 | 1,265 | 1,266 | 1,220 | 1,229 | -43 | -3.4% | 57,700 |
| 2006/09/29 | 1,272 | 1,287 | 1,271 | 1,272 | -3 | -0.2% | 60,800 |
| 2006/09/28 | 1,253 | 1,275 | 1,253 | 1,275 | -78 | -5.8% | 122,000 |
| 2006/09/27 | 1,332 | 1,365 | 1,332 | 1,353 | +21 | +1.6% | 20,700 |
| 2006/09/26 | 1,338 | 1,338 | 1,330 | 1,332 | +3 | +0.2% | 12,300 |
| 2006/09/25 | 1,313 | 1,331 | 1,300 | 1,329 | +17 | +1.3% | 16,000 |
| 2006/09/22 | 1,314 | 1,331 | 1,312 | 1,312 | -21 | -1.6% | 14,900 |
| 2006/09/21 | 1,321 | 1,335 | 1,321 | 1,333 | +5 | +0.4% | 4,000 |
| 2006/09/20 | 1,321 | 1,349 | 1,321 | 1,328 | -10 | -0.7% | 10,200 |
| 2006/09/19 | 1,320 | 1,338 | 1,318 | 1,338 | +18 | +1.4% | 8,400 |
| 2006/09/15 | 1,317 | 1,329 | 1,313 | 1,320 | -21 | -1.6% | 19,400 |
| 2006/09/14 | 1,385 | 1,386 | 1,314 | 1,341 | -45 | -3.2% | 33,400 |
| 2006/09/13 | 1,355 | 1,386 | 1,354 | 1,386 | +22 | +1.6% | 56,900 |
| 2006/09/12 | 1,339 | 1,374 | 1,336 | 1,364 | +29 | +2.2% | 68,200 |
| 2006/09/11 | 1,350 | 1,350 | 1,315 | 1,335 | -8 | -0.6% | 17,700 |
| 2006/09/08 | 1,345 | 1,353 | 1,329 | 1,343 | +42 | +3.2% | 51,000 |
| 2006/09/07 | 1,329 | 1,330 | 1,300 | 1,301 | -28 | -2.1% | 23,100 |
| 2006/09/06 | 1,308 | 1,330 | 1,308 | 1,329 | +26 | +2% | 41,000 |
| 2006/09/05 | 1,294 | 1,305 | 1,287 | 1,303 | +24 | +1.9% | 20,500 |
| 2006/09/04 | 1,267 | 1,282 | 1,267 | 1,279 | +12 | +0.9% | 12,000 |
| 2006/09/01 | 1,270 | 1,272 | 1,265 | 1,267 | ±0 | ±0% | 12,400 |
| 2006/08/31 | 1,265 | 1,274 | 1,259 | 1,267 | +7 | +0.6% | 8,700 |
| 2006/08/30 | 1,268 | 1,269 | 1,254 | 1,260 | +3 | +0.2% | 9,700 |
| 2006/08/29 | 1,276 | 1,278 | 1,243 | 1,257 | +21 | +1.7% | 13,700 |
| 2006/08/28 | 1,253 | 1,257 | 1,235 | 1,236 | -36.7 | -2.9% | 27,500 |
| 2006/08/25 | 1,270 | 1,280 | 1,259.1 | 1,272.7 | +3.6 | +0.3% | 29,260 |
| 2006/08/24 | 1,273.6 | 1,276.4 | 1,256.4 | 1,269.1 | -11.8 | -0.9% | 36,740 |
| 2006/08/23 | 1,281.8 | 1,284.5 | 1,275.5 | 1,280.9 | -4.6 | -0.4% | 11,110 |
4601～
4650
件表示中 / 6712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 | 384,500円 | +11.2% | +3.8% | 3.12% | 16.01倍 | 1.64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 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69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 | 259,500円 | +4.2% | +10.0% | 5.01% | 15.57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 |
| ブシロード | 68,600円 | -0.3% | -5.0% | 0.73% | 17.22倍 | 1.96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 |
| 日本創発 | 94,800円 | +6.1% | -23.8% | 6.33% | 8.16倍 | 2.61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 |
市場注目の銘柄
チャート関連のコラム
