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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,159.1 | 1,168.2 | 1,145.5 | 1,153.6 | -23.7 | -2% | 18,700 |
| 2005/11/29 | 1,141.8 | 1,177.3 | 1,126.4 | 1,177.3 | +33.7 | +2.9% | 56,650 |
| 2005/11/28 | 1,130 | 1,143.6 | 1,100 | 1,143.6 | +16.3 | +1.4% | 57,200 |
| 2005/11/25 | 1,127.3 | 1,130 | 1,110 | 1,127.3 | -13.6 | -1.2% | 53,900 |
| 2005/11/24 | 1,086.4 | 1,154.5 | 1,086.4 | 1,140.9 | +68.2 | +6.4% | 164,450 |
| 2005/11/22 | 1,058.2 | 1,072.7 | 1,058.2 | 1,072.7 | +18.2 | +1.7% | 94,600 |
| 2005/11/21 | 1,054.5 | 1,059.1 | 1,050 | 1,054.5 | +7.2 | +0.7% | 80,300 |
| 2005/11/18 | 1,052.7 | 1,052.7 | 1,041.8 | 1,047.3 | +3.7 | +0.4% | 43,450 |
| 2005/11/17 | 1,049.1 | 1,050 | 1,042.7 | 1,043.6 | -13.7 | -1.3% | 34,650 |
| 2005/11/16 | 1,047.3 | 1,057.3 | 1,040.9 | 1,057.3 | +8.2 | +0.8% | 49,500 |
| 2005/11/15 | 1,050 | 1,057.3 | 1,045.5 | 1,049.1 | -0.9 | -0.1% | 30,250 |
| 2005/11/14 | 1,051.8 | 1,056.4 | 1,045.5 | 1,050 | -2.7 | -0.3% | 32,450 |
| 2005/11/11 | 1,049.1 | 1,061.8 | 1,040.9 | 1,052.7 | +9.1 | +0.9% | 31,350 |
| 2005/11/10 | 1,050 | 1,053.6 | 1,043.6 | 1,043.6 | -2.8 | -0.3% | 23,100 |
| 2005/11/09 | 1,054.5 | 1,056.4 | 1,043.6 | 1,046.4 | ±0 | ±0% | 58,300 |
| 2005/11/08 | 1,054.5 | 1,058.2 | 1,045.5 | 1,046.4 | -8.1 | -0.8% | 29,150 |
| 2005/11/07 | 1,059.1 | 1,059.1 | 1,045.5 | 1,054.5 | +5.4 | +0.5% | 50,050 |
| 2005/11/04 | 1,051.8 | 1,063.6 | 1,045.5 | 1,049.1 | -0.9 | -0.1% | 41,800 |
| 2005/11/02 | 1,054.5 | 1,066.4 | 1,045.5 | 1,050 | ±0 | ±0% | 40,150 |
| 2005/11/01 | 1,050 | 1,051.8 | 1,048.2 | 1,050 | +0.9 | +0.1% | 13,200 |
| 2005/10/31 | 1,057.3 | 1,060 | 1,045.5 | 1,049.1 | +10 | +1% | 36,300 |
| 2005/10/28 | 1,050 | 1,054.5 | 1,039.1 | 1,039.1 | -8.2 | -0.8% | 30,800 |
| 2005/10/27 | 1,040 | 1,047.3 | 1,036.4 | 1,047.3 | +7.3 | +0.7% | 27,500 |
| 2005/10/26 | 1,041.8 | 1,047.3 | 1,040 | 1,040 | -0.9 | -0.1% | 20,350 |
| 2005/10/25 | 1,040 | 1,045.5 | 1,039.1 | 1,040.9 | -3.6 | -0.3% | 10,450 |
| 2005/10/24 | 1,041.8 | 1,044.5 | 1,039.1 | 1,044.5 | -1 | -0.1% | 22,550 |
| 2005/10/21 | 1,040.9 | 1,047.3 | 1,040.9 | 1,045.5 | -7.2 | -0.7% | 26,400 |
| 2005/10/20 | 1,044.5 | 1,063.6 | 1,041.8 | 1,052.7 | -8.2 | -0.8% | 39,050 |
| 2005/10/19 | 1,045.5 | 1,060.9 | 1,041.8 | 1,060.9 | +16.4 | +1.6% | 26,950 |
| 2005/10/18 | 1,043.6 | 1,045.5 | 1,039.1 | 1,044.5 | -1 | -0.1% | 17,600 |
| 2005/10/17 | 1,057.3 | 1,062.7 | 1,040 | 1,045.5 | +6.4 | +0.6% | 20,350 |
| 2005/10/14 | 1,047.3 | 1,049.1 | 1,039.1 | 1,039.1 | -8.2 | -0.8% | 24,200 |
| 2005/10/13 | 1,055.5 | 1,061.8 | 1,045.5 | 1,047.3 | -8.2 | -0.8% | 21,450 |
| 2005/10/12 | 1,065.5 | 1,069.1 | 1,050 | 1,055.5 | +4.6 | +0.4% | 36,850 |
| 2005/10/11 | 1,040.9 | 1,054.5 | 1,040.9 | 1,050.9 | ±0 | ±0% | 23,650 |
| 2005/10/07 | 1,050 | 1,067.3 | 1,039.1 | 1,050.9 | -17.3 | -1.6% | 20,900 |
| 2005/10/06 | 1,072.7 | 1,072.7 | 1,054.5 | 1,068.2 | -4.5 | -0.4% | 15,400 |
| 2005/10/05 | 1,090 | 1,109.1 | 1,072.7 | 1,072.7 | -19.1 | -1.7% | 26,950 |
| 2005/10/04 | 1,048.2 | 1,104.5 | 1,048.2 | 1,091.8 | +52.7 | +5.1% | 70,950 |
| 2005/10/03 | 1,040.9 | 1,045.5 | 1,030.9 | 1,039.1 | -17.3 | -1.6% | 26,950 |
| 2005/09/30 | 1,071.8 | 1,077.3 | 1,055.5 | 1,056.4 | -15.4 | -1.4% | 31,900 |
| 2005/09/29 | 1,064.5 | 1,079.1 | 1,064.5 | 1,071.8 | -5.5 | -0.5% | 30,800 |
| 2005/09/28 | 1,071.8 | 1,087.3 | 1,063.6 | 1,077.3 | +5.5 | +0.5% | 63,250 |
| 2005/09/27 | 1,069.1 | 1,071.8 | 1,063.6 | 1,071.8 | +2.7 | +0.3% | 19,250 |
| 2005/09/26 | 1,048.2 | 1,070.9 | 1,048.2 | 1,069.1 | +11.8 | +1.1% | 17,600 |
| 2005/09/22 | 1,035.5 | 1,060 | 1,035.5 | 1,057.3 | +29.1 | +2.8% | 22,550 |
| 2005/09/21 | 1,027.3 | 1,031.8 | 1,013.6 | 1,028.2 | -17.3 | -1.7% | 39,050 |
| 2005/09/20 | 1,037.3 | 1,061.8 | 1,037.3 | 1,045.5 | +8.2 | +0.8% | 26,400 |
| 2005/09/16 | 1,033.6 | 1,040.9 | 1,031.8 | 1,037.3 | +4.6 | +0.4% | 26,400 |
| 2005/09/15 | 1,017.3 | 1,033.6 | 1,010.9 | 1,032.7 | +15.4 | +1.5% | 29,150 |
4801～
4850
件表示中 / 6682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 | 328,500円 | +2.5% | -0.2% | 3.65% | 10.40倍 | 1.51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 | 131,300円 | +3.5% | +18.4% | 5.79% | 9.60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 |
| フラベッドＨ | 126,400円 | +2.9% | +1.4% | 3.24% | 13.83倍 | 1.04倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ツツミ | 223,200円 | +0.7% | -6.3% | 4.03% | 23.25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 |
| ニッピ | 1,070,000円 | -0.3% | +5.1% | 5.92% | 11.83倍 | 0.77倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
