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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,287.3 | 1,287.3 | 1,277.3 | 1,285.5 | -1.8 | -0.1% | 15,620 |
| 2006/08/21 | 1,277.3 | 1,290 | 1,277.3 | 1,287.3 | +10 | +0.8% | 16,500 |
| 2006/08/18 | 1,272.7 | 1,281.8 | 1,269.1 | 1,277.3 | +6.4 | +0.5% | 37,730 |
| 2006/08/17 | 1,274.5 | 1,280.9 | 1,270.9 | 1,270.9 | -3.6 | -0.3% | 19,140 |
| 2006/08/16 | 1,271.8 | 1,274.5 | 1,268.2 | 1,274.5 | +2.7 | +0.2% | 18,480 |
| 2006/08/15 | 1,272.7 | 1,273.6 | 1,266.4 | 1,271.8 | -0.9 | -0.1% | 17,930 |
| 2006/08/14 | 1,270.9 | 1,272.7 | 1,263.6 | 1,272.7 | +0.9 | +0.1% | 5,280 |
| 2006/08/11 | 1,267.3 | 1,272.7 | 1,261.8 | 1,271.8 | -1.8 | -0.1% | 7,150 |
| 2006/08/10 | 1,271.8 | 1,285.5 | 1,266.4 | 1,273.6 | -11.9 | -0.9% | 8,470 |
| 2006/08/09 | 1,259.1 | 1,298.2 | 1,255.5 | 1,285.5 | +28.2 | +2.2% | 20,570 |
| 2006/08/08 | 1,253.6 | 1,260 | 1,250.9 | 1,257.3 | +3.7 | +0.3% | 6,270 |
| 2006/08/07 | 1,271.8 | 1,273.6 | 1,253.6 | 1,253.6 | -18.2 | -1.4% | 10,670 |
| 2006/08/04 | 1,266.4 | 1,280.9 | 1,266.4 | 1,271.8 | +5.4 | +0.4% | 26,290 |
| 2006/08/03 | 1,260 | 1,272.7 | 1,259.1 | 1,266.4 | +7.3 | +0.6% | 11,220 |
| 2006/08/02 | 1,257.3 | 1,259.1 | 1,245.5 | 1,259.1 | +17.3 | +1.4% | 11,990 |
| 2006/08/01 | 1,244.5 | 1,261.8 | 1,229.1 | 1,241.8 | -10.9 | -0.9% | 19,360 |
| 2006/07/31 | 1,269.1 | 1,281.8 | 1,251.8 | 1,252.7 | -14.6 | -1.2% | 21,230 |
| 2006/07/28 | 1,233.6 | 1,270.9 | 1,233.6 | 1,267.3 | +35.5 | +2.9% | 44,660 |
| 2006/07/27 | 1,230 | 1,243.6 | 1,218.2 | 1,231.8 | +4.5 | +0.4% | 22,000 |
| 2006/07/26 | 1,209.1 | 1,239.1 | 1,200.9 | 1,227.3 | +36.4 | +3.1% | 52,470 |
| 2006/07/25 | 1,186.4 | 1,204.5 | 1,186.4 | 1,190.9 | +10 | +0.8% | 14,300 |
| 2006/07/24 | 1,189.1 | 1,190 | 1,177.3 | 1,180.9 | -13.6 | -1.1% | 35,970 |
| 2006/07/21 | 1,199.1 | 1,208.2 | 1,187.3 | 1,194.5 | -3.7 | -0.3% | 26,180 |
| 2006/07/20 | 1,183.6 | 1,198.2 | 1,176.4 | 1,198.2 | +32.7 | +2.8% | 21,120 |
| 2006/07/19 | 1,164.5 | 1,189.1 | 1,160 | 1,165.5 | +5.5 | +0.5% | 20,350 |
| 2006/07/18 | 1,227.3 | 1,227.3 | 1,159.1 | 1,160 | -70.9 | -5.8% | 57,970 |
| 2006/07/14 | 1,254.5 | 1,278.2 | 1,227.3 | 1,230.9 | -25.5 | -2% | 41,580 |
| 2006/07/13 | 1,259.1 | 1,286.4 | 1,232.7 | 1,256.4 | -3.6 | -0.3% | 23,210 |
| 2006/07/12 | 1,257.3 | 1,264.5 | 1,249.1 | 1,260 | +7.3 | +0.6% | 42,900 |
| 2006/07/11 | 1,314.5 | 1,314.5 | 1,245.5 | 1,252.7 | -61.8 | -4.7% | 67,430 |
| 2006/07/10 | 1,259.1 | 1,319.1 | 1,254.5 | 1,314.5 | +54.5 | +4.3% | 84,040 |
| 2006/07/07 | 1,284.5 | 1,291.8 | 1,254.5 | 1,260 | -31.8 | -2.5% | 61,820 |
| 2006/07/06 | 1,300 | 1,304.5 | 1,275.5 | 1,291.8 | -22.7 | -1.7% | 59,950 |
| 2006/07/05 | 1,309.1 | 1,354.5 | 1,300 | 1,314.5 | +32.7 | +2.6% | 190,740 |
| 2006/07/04 | 1,254.5 | 1,290 | 1,247.3 | 1,281.8 | +44.5 | +3.6% | 51,590 |
| 2006/07/03 | 1,235.5 | 1,241.8 | 1,221.8 | 1,237.3 | +20 | +1.6% | 25,410 |
| 2006/06/30 | 1,240.9 | 1,240.9 | 1,202.7 | 1,217.3 | +23.7 | +2% | 34,760 |
| 2006/06/29 | 1,183.6 | 1,193.6 | 1,177.3 | 1,193.6 | +11.8 | +1% | 11,880 |
| 2006/06/28 | 1,181.8 | 1,209.1 | 1,173.6 | 1,181.8 | -11.8 | -1% | 18,480 |
| 2006/06/27 | 1,190.9 | 1,200 | 1,187.3 | 1,193.6 | -2.8 | -0.2% | 11,880 |
| 2006/06/26 | 1,195.5 | 1,200 | 1,188.2 | 1,196.4 | -1.8 | -0.2% | 13,090 |
| 2006/06/23 | 1,200 | 1,203.6 | 1,187.3 | 1,198.2 | -0.9 | -0.1% | 12,210 |
| 2006/06/22 | 1,190.9 | 1,207.3 | 1,183.6 | 1,199.1 | +22.7 | +1.9% | 13,090 |
| 2006/06/21 | 1,198.2 | 1,204.5 | 1,174.5 | 1,176.4 | -22.7 | -1.9% | 15,730 |
| 2006/06/20 | 1,223.6 | 1,227.3 | 1,194.5 | 1,199.1 | -21.8 | -1.8% | 21,780 |
| 2006/06/19 | 1,220 | 1,255.5 | 1,204.5 | 1,220.9 | +19.1 | +1.6% | 43,890 |
| 2006/06/16 | 1,275.5 | 1,275.5 | 1,195.5 | 1,201.8 | +16.3 | +1.4% | 43,010 |
| 2006/06/15 | 1,152.7 | 1,190 | 1,145.5 | 1,185.5 | +51.9 | +4.6% | 34,760 |
| 2006/06/14 | 1,127.3 | 1,136.4 | 1,115.5 | 1,133.6 | -3.7 | -0.3% | 26,620 |
| 2006/06/13 | 1,136.4 | 1,150 | 1,120 | 1,137.3 | -20 | -1.7% | 29,480 |
4651～
4700
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
