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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,290 | 1,297.3 | 1,254.5 | 1,261.8 | -33.7 | -2.6% | 44,000 |
| 2006/01/16 | 1,301.8 | 1,301.8 | 1,286.4 | 1,295.5 | -4.5 | -0.3% | 53,900 |
| 2006/01/13 | 1,282.7 | 1,300 | 1,281.8 | 1,300 | +18.2 | +1.4% | 90,200 |
| 2006/01/12 | 1,271.8 | 1,281.8 | 1,260.9 | 1,281.8 | +30 | +2.4% | 111,650 |
| 2006/01/11 | 1,259.1 | 1,268.2 | 1,232.7 | 1,251.8 | -18.2 | -1.4% | 31,900 |
| 2006/01/10 | 1,284.5 | 1,284.5 | 1,260 | 1,270 | +1.8 | +0.1% | 33,550 |
| 2006/01/06 | 1,248.2 | 1,268.2 | 1,245.5 | 1,268.2 | +20 | +1.6% | 86,900 |
| 2006/01/05 | 1,294.5 | 1,294.5 | 1,248.2 | 1,248.2 | -14.5 | -1.1% | 26,400 |
| 2006/01/04 | 1,240.9 | 1,266.4 | 1,222.7 | 1,262.7 | +80.9 | +6.8% | 50,050 |
| 2005/12/30 | 1,190.9 | 1,215.5 | 1,162.7 | 1,181.8 | -4.6 | -0.4% | 35,200 |
| 2005/12/29 | 1,174.5 | 1,195.5 | 1,173.6 | 1,186.4 | +19.1 | +1.6% | 44,550 |
| 2005/12/28 | 1,123.6 | 1,168.2 | 1,122.7 | 1,167.3 | +58.2 | +5.2% | 45,100 |
| 2005/12/27 | 1,091.8 | 1,120.9 | 1,091.8 | 1,109.1 | -4.5 | -0.4% | 46,200 |
| 2005/12/26 | 1,123.6 | 1,123.6 | 1,109.1 | 1,113.6 | -9.1 | -0.8% | 42,350 |
| 2005/12/22 | 1,136.4 | 1,136.4 | 1,119.1 | 1,122.7 | -3.7 | -0.3% | 30,800 |
| 2005/12/21 | 1,131.8 | 1,131.8 | 1,118.2 | 1,126.4 | -5.4 | -0.5% | 23,650 |
| 2005/12/20 | 1,135.5 | 1,135.5 | 1,120.9 | 1,131.8 | -3.7 | -0.3% | 15,950 |
| 2005/12/19 | 1,134.5 | 1,135.5 | 1,109.1 | 1,135.5 | +9.1 | +0.8% | 29,150 |
| 2005/12/16 | 1,115.5 | 1,127.3 | 1,100 | 1,126.4 | +10.9 | +1% | 20,900 |
| 2005/12/15 | 1,132.7 | 1,132.7 | 1,115.5 | 1,115.5 | -19 | -1.7% | 24,200 |
| 2005/12/14 | 1,155.5 | 1,155.5 | 1,133.6 | 1,134.5 | -21 | -1.8% | 17,050 |
| 2005/12/13 | 1,161.8 | 1,162.7 | 1,146.4 | 1,155.5 | -10.9 | -0.9% | 13,200 |
| 2005/12/12 | 1,167.3 | 1,167.3 | 1,136.4 | 1,166.4 | -5.4 | -0.5% | 13,200 |
| 2005/12/09 | 1,113.6 | 1,171.8 | 1,090.9 | 1,171.8 | +21.8 | +1.9% | 47,300 |
| 2005/12/08 | 1,154.5 | 1,166.4 | 1,145.5 | 1,150 | -22.7 | -1.9% | 11,000 |
| 2005/12/07 | 1,163.6 | 1,172.7 | 1,148.2 | 1,172.7 | +11.8 | +1% | 30,800 |
| 2005/12/06 | 1,199.1 | 1,199.1 | 1,160.9 | 1,160.9 | -38.2 | -3.2% | 22,000 |
| 2005/12/05 | 1,174.5 | 1,200 | 1,172.7 | 1,199.1 | +33.6 | +2.9% | 40,150 |
| 2005/12/02 | 1,146.4 | 1,175.5 | 1,146.4 | 1,165.5 | +2.8 | +0.2% | 29,150 |
| 2005/12/01 | 1,153.6 | 1,162.7 | 1,146.4 | 1,162.7 | +9.1 | +0.8% | 20,900 |
| 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 |
4801～
4850
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
