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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,345.5 | 1,345.5 | 1,327.3 | 1,344.5 | +3.6 | +0.3% | 57,530 |
| 2006/03/28 | 1,309.1 | 1,340.9 | 1,306.4 | 1,340.9 | +27.3 | +2.1% | 37,730 |
| 2006/03/27 | 1,296.4 | 1,313.6 | 1,295.5 | 1,313.6 | +17.2 | +1.3% | 15,400 |
| 2006/03/24 | 1,298.2 | 1,309.1 | 1,293.6 | 1,296.4 | +13.7 | +1.1% | 13,090 |
| 2006/03/23 | 1,302.7 | 1,302.7 | 1,282.7 | 1,282.7 | -15.5 | -1.2% | 18,920 |
| 2006/03/22 | 1,282.7 | 1,298.2 | 1,279.1 | 1,298.2 | +7.3 | +0.6% | 27,280 |
| 2006/03/20 | 1,273.6 | 1,290.9 | 1,273.6 | 1,290.9 | +17.3 | +1.4% | 13,200 |
| 2006/03/17 | 1,281.8 | 1,284.5 | 1,272.7 | 1,273.6 | -10.9 | -0.8% | 11,220 |
| 2006/03/16 | 1,295.5 | 1,295.5 | 1,277.3 | 1,284.5 | -1.9 | -0.1% | 8,580 |
| 2006/03/15 | 1,276.4 | 1,310 | 1,274.5 | 1,286.4 | -6.3 | -0.5% | 12,320 |
| 2006/03/14 | 1,318.2 | 1,331.8 | 1,283.6 | 1,292.7 | -20.9 | -1.6% | 8,030 |
| 2006/03/13 | 1,341.8 | 1,341.8 | 1,312.7 | 1,313.6 | +8.1 | +0.6% | 7,480 |
| 2006/03/10 | 1,292.7 | 1,313.6 | 1,281.8 | 1,305.5 | -5.4 | -0.4% | 22,770 |
| 2006/03/09 | 1,281.8 | 1,312.7 | 1,281.8 | 1,310.9 | +35.4 | +2.8% | 12,980 |
| 2006/03/08 | 1,294.5 | 1,294.5 | 1,268.2 | 1,275.5 | -8.1 | -0.6% | 12,870 |
| 2006/03/07 | 1,272.7 | 1,290.9 | 1,272.7 | 1,283.6 | +12.7 | +1% | 10,560 |
| 2006/03/06 | 1,251.8 | 1,270.9 | 1,231.8 | 1,270.9 | +0.9 | +0.1% | 11,550 |
| 2006/03/03 | 1,272.7 | 1,281.8 | 1,218.2 | 1,270 | -7.3 | -0.6% | 24,750 |
| 2006/03/02 | 1,283.6 | 1,309.1 | 1,277.3 | 1,277.3 | -14.5 | -1.1% | 5,830 |
| 2006/03/01 | 1,311.8 | 1,313.6 | 1,290.9 | 1,291.8 | -16.4 | -1.3% | 17,930 |
| 2006/02/28 | 1,309.1 | 1,310 | 1,300 | 1,308.2 | +13.7 | +1.1% | 15,950 |
| 2006/02/27 | 1,300 | 1,309.1 | 1,286.4 | 1,294.5 | +8.1 | +0.6% | 15,400 |
| 2006/02/24 | 1,292.7 | 1,292.7 | 1,272.7 | 1,286.4 | +11.9 | +0.9% | 12,100 |
| 2006/02/23 | 1,250.9 | 1,274.5 | 1,250.9 | 1,274.5 | +28.1 | +2.3% | 6,050 |
| 2006/02/22 | 1,265.5 | 1,270.9 | 1,246.4 | 1,246.4 | +35.5 | +2.9% | 16,500 |
| 2006/02/21 | 1,204.5 | 1,222.7 | 1,198.2 | 1,210.9 | -11.8 | -1% | 36,300 |
| 2006/02/20 | 1,276.4 | 1,276.4 | 1,202.7 | 1,222.7 | -53.7 | -4.2% | 39,600 |
| 2006/02/17 | 1,305.5 | 1,317.3 | 1,276.4 | 1,276.4 | -19.1 | -1.5% | 23,100 |
| 2006/02/16 | 1,304.5 | 1,304.5 | 1,277.3 | 1,295.5 | -3.6 | -0.3% | 5,500 |
| 2006/02/15 | 1,318.2 | 1,318.2 | 1,295.5 | 1,299.1 | +8.2 | +0.6% | 12,100 |
| 2006/02/14 | 1,274.5 | 1,300 | 1,274.5 | 1,290.9 | -20 | -1.5% | 13,750 |
| 2006/02/13 | 1,315.5 | 1,320.9 | 1,300 | 1,310.9 | -28.2 | -2.1% | 11,550 |
| 2006/02/10 | 1,352.7 | 1,377.3 | 1,327.3 | 1,339.1 | -9.1 | -0.7% | 23,100 |
| 2006/02/09 | 1,343.6 | 1,357.3 | 1,343.6 | 1,348.2 | -8.2 | -0.6% | 19,250 |
| 2006/02/08 | 1,403.6 | 1,403.6 | 1,356.4 | 1,356.4 | -40.9 | -2.9% | 46,750 |
| 2006/02/07 | 1,387.3 | 1,406.4 | 1,387.3 | 1,397.3 | +12.8 | +0.9% | 15,950 |
| 2006/02/06 | 1,373.6 | 1,408.2 | 1,359.1 | 1,384.5 | +26.3 | +1.9% | 62,700 |
| 2006/02/03 | 1,297.3 | 1,359.1 | 1,297.3 | 1,358.2 | +60.9 | +4.7% | 58,300 |
| 2006/02/02 | 1,300 | 1,300 | 1,290.9 | 1,297.3 | +3.7 | +0.3% | 20,900 |
| 2006/02/01 | 1,290.9 | 1,299.1 | 1,288.2 | 1,293.6 | +5.4 | +0.4% | 30,800 |
| 2006/01/31 | 1,276.4 | 1,289.1 | 1,272.7 | 1,288.2 | +16.4 | +1.3% | 17,050 |
| 2006/01/30 | 1,274.5 | 1,281.8 | 1,255.5 | 1,271.8 | -1.8 | -0.1% | 30,250 |
| 2006/01/27 | 1,272.7 | 1,289.1 | 1,272.7 | 1,273.6 | -1.9 | -0.1% | 16,500 |
| 2006/01/26 | 1,261.8 | 1,300 | 1,261.8 | 1,275.5 | +14.6 | +1.2% | 25,300 |
| 2006/01/25 | 1,289.1 | 1,289.1 | 1,255.5 | 1,260.9 | -30 | -2.3% | 14,850 |
| 2006/01/24 | 1,211.8 | 1,290.9 | 1,211.8 | 1,290.9 | +60.9 | +5% | 48,950 |
| 2006/01/23 | 1,249.1 | 1,249.1 | 1,218.2 | 1,230 | -24.5 | -2% | 39,050 |
| 2006/01/20 | 1,260 | 1,272.7 | 1,245.5 | 1,254.5 | -5.5 | -0.4% | 69,300 |
| 2006/01/19 | 1,154.5 | 1,276.4 | 1,154.5 | 1,260 | +51.8 | +4.3% | 44,550 |
| 2006/01/18 | 1,245.5 | 1,260.9 | 1,157.3 | 1,208.2 | -53.6 | -4.2% | 78,100 |
4751～
4800
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
