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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,175.5 | 1,180 | 1,147.3 | 1,157.3 | ±0 | ±0% | 21,120 |
| 2006/06/09 | 1,115.5 | 1,162.7 | 1,100.9 | 1,157.3 | +23.7 | +2.1% | 62,370 |
| 2006/06/08 | 1,182.7 | 1,182.7 | 1,127.3 | 1,133.6 | -59.1 | -5% | 82,610 |
| 2006/06/07 | 1,200 | 1,220.9 | 1,188.2 | 1,192.7 | -25.5 | -2.1% | 51,370 |
| 2006/06/06 | 1,217.3 | 1,231.8 | 1,199.1 | 1,218.2 | -35.4 | -2.8% | 47,740 |
| 2006/06/05 | 1,259.1 | 1,275.5 | 1,233.6 | 1,253.6 | -23.7 | -1.9% | 32,670 |
| 2006/06/02 | 1,254.5 | 1,284.5 | 1,159.1 | 1,277.3 | +3.7 | +0.3% | 94,380 |
| 2006/06/01 | 1,293.6 | 1,310.9 | 1,273.6 | 1,273.6 | -38.2 | -2.9% | 55,880 |
| 2006/05/31 | 1,319.1 | 1,320 | 1,293.6 | 1,311.8 | -19.1 | -1.4% | 43,340 |
| 2006/05/30 | 1,354.5 | 1,354.5 | 1,320 | 1,330.9 | -27.3 | -2% | 38,720 |
| 2006/05/29 | 1,381.8 | 1,381.8 | 1,358.2 | 1,358.2 | -18.2 | -1.3% | 50,820 |
| 2006/05/26 | 1,363.6 | 1,376.4 | 1,353.6 | 1,376.4 | +12.8 | +0.9% | 105,930 |
| 2006/05/25 | 1,367.3 | 1,371.8 | 1,359.1 | 1,363.6 | -0.9 | -0.1% | 224,950 |
| 2006/05/24 | 1,371.8 | 1,379.1 | 1,363.6 | 1,364.5 | -15.5 | -1.1% | 96,800 |
| 2006/05/23 | 1,412.7 | 1,412.7 | 1,373.6 | 1,380 | -31.8 | -2.3% | 71,610 |
| 2006/05/22 | 1,413.6 | 1,431.8 | 1,407.3 | 1,411.8 | +7.3 | +0.5% | 62,260 |
| 2006/05/19 | 1,402.7 | 1,405.5 | 1,395.5 | 1,404.5 | +0.9 | +0.1% | 33,660 |
| 2006/05/18 | 1,411.8 | 1,411.8 | 1,395.5 | 1,403.6 | -16.4 | -1.2% | 36,300 |
| 2006/05/17 | 1,409.1 | 1,429.1 | 1,396.4 | 1,420 | +10 | +0.7% | 42,790 |
| 2006/05/16 | 1,445.5 | 1,450.9 | 1,403.6 | 1,410 | -32.7 | -2.3% | 69,410 |
| 2006/05/15 | 1,409.1 | 1,459.1 | 1,394.5 | 1,442.7 | +19.1 | +1.3% | 118,250 |
| 2006/05/12 | 1,440.9 | 1,440.9 | 1,404.5 | 1,423.6 | -24.6 | -1.7% | 72,160 |
| 2006/05/11 | 1,460.9 | 1,461.8 | 1,442.7 | 1,448.2 | -13.6 | -0.9% | 50,930 |
| 2006/05/10 | 1,468.2 | 1,477.3 | 1,445.5 | 1,461.8 | -5.5 | -0.4% | 112,420 |
| 2006/05/09 | 1,445.5 | 1,477.3 | 1,445.5 | 1,467.3 | +26.4 | +1.8% | 125,950 |
| 2006/05/08 | 1,406.4 | 1,440.9 | 1,404.5 | 1,440.9 | +43.6 | +3.1% | 166,540 |
| 2006/05/02 | 1,390 | 1,400 | 1,389.1 | 1,397.3 | +11.8 | +0.9% | 79,530 |
| 2006/05/01 | 1,372.7 | 1,389.1 | 1,368.2 | 1,385.5 | +17.3 | +1.3% | 60,940 |
| 2006/04/28 | 1,369.1 | 1,370 | 1,358.2 | 1,368.2 | +3.7 | +0.3% | 106,040 |
| 2006/04/27 | 1,364.5 | 1,368.2 | 1,360 | 1,364.5 | -1.9 | -0.1% | 60,280 |
| 2006/04/26 | 1,371.8 | 1,371.8 | 1,361.8 | 1,366.4 | -1.8 | -0.1% | 70,620 |
| 2006/04/25 | 1,363.6 | 1,371.8 | 1,360.9 | 1,368.2 | +9.1 | +0.7% | 58,300 |
| 2006/04/24 | 1,390.9 | 1,395.5 | 1,359.1 | 1,359.1 | -4.5 | -0.3% | 134,310 |
| 2006/04/21 | 1,357.3 | 1,368.2 | 1,356.4 | 1,363.6 | +6.3 | +0.5% | 58,740 |
| 2006/04/20 | 1,368.2 | 1,368.2 | 1,352.7 | 1,357.3 | +4.6 | +0.3% | 58,740 |
| 2006/04/19 | 1,359.1 | 1,360.9 | 1,350.9 | 1,352.7 | -5.5 | -0.4% | 47,080 |
| 2006/04/18 | 1,353.6 | 1,360.9 | 1,350 | 1,358.2 | -0.9 | -0.1% | 22,440 |
| 2006/04/17 | 1,364.5 | 1,365.5 | 1,358.2 | 1,359.1 | -2.7 | -0.2% | 55,990 |
| 2006/04/14 | 1,363.6 | 1,369.1 | 1,360.9 | 1,361.8 | +1.8 | +0.1% | 32,010 |
| 2006/04/13 | 1,364.5 | 1,371.8 | 1,357.3 | 1,360 | -4.5 | -0.3% | 44,660 |
| 2006/04/12 | 1,369.1 | 1,377.3 | 1,364.5 | 1,364.5 | -13.7 | -1% | 32,120 |
| 2006/04/11 | 1,377.3 | 1,390.9 | 1,365.5 | 1,378.2 | -12.7 | -0.9% | 47,630 |
| 2006/04/10 | 1,406.4 | 1,406.4 | 1,377.3 | 1,390.9 | +11.8 | +0.9% | 69,410 |
| 2006/04/07 | 1,367.3 | 1,381.8 | 1,361.8 | 1,379.1 | +10.9 | +0.8% | 67,320 |
| 2006/04/06 | 1,361.8 | 1,372.7 | 1,354.5 | 1,368.2 | +17.3 | +1.3% | 62,810 |
| 2006/04/05 | 1,362.7 | 1,368.2 | 1,350.9 | 1,350.9 | -8.2 | -0.6% | 53,020 |
| 2006/04/04 | 1,361.8 | 1,363.6 | 1,350 | 1,359.1 | +9.1 | +0.7% | 49,390 |
| 2006/04/03 | 1,363.6 | 1,371.8 | 1,334.5 | 1,350 | +33.6 | +2.6% | 121,550 |
| 2006/03/31 | 1,323.6 | 1,336.4 | 1,314.5 | 1,316.4 | -7.2 | -0.5% | 52,580 |
| 2006/03/30 | 1,331.8 | 1,338.2 | 1,316.4 | 1,323.6 | -20.9 | -1.6% | 68,310 |
4701～
4750
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
