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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/09/14 | 1,000 | 1,017.3 | 1,000 | 1,017.3 | +5.5 | +0.5% | 7,700 |
| 2005/09/13 | 1,000.9 | 1,027.3 | 1,000.9 | 1,011.8 | +11.8 | +1.2% | 23,650 |
| 2005/09/12 | 1,009.1 | 1,009.1 | 1,000 | 1,000 | +13.6 | +1.4% | 20,350 |
| 2005/09/09 | 1,000 | 1,001.8 | 986.4 | 986.4 | -10 | -1% | 47,850 |
| 2005/09/08 | 1,002.7 | 1,004.5 | 984.5 | 996.4 | +10.9 | +1.1% | 23,100 |
| 2005/09/07 | 1,005.5 | 1,005.5 | 985.5 | 985.5 | -23.6 | -2.3% | 23,100 |
| 2005/09/06 | 1,009.1 | 1,013.6 | 1,001.8 | 1,009.1 | -0.9 | -0.1% | 22,550 |
| 2005/09/05 | 1,003.6 | 1,018.2 | 1,003.6 | 1,010 | +6.4 | +0.6% | 15,400 |
| 2005/09/02 | 1,001.8 | 1,004.5 | 998.2 | 1,003.6 | +4.5 | +0.5% | 18,150 |
| 2005/09/01 | 992.7 | 1,000.9 | 990.9 | 999.1 | +4.6 | +0.5% | 14,850 |
| 2005/08/31 | 1,001.8 | 1,006.4 | 994.5 | 994.5 | -14.6 | -1.4% | 8,800 |
| 2005/08/30 | 1,000.9 | 1,009.1 | 995.5 | 1,009.1 | +9.1 | +0.9% | 19,800 |
| 2005/08/29 | 986.4 | 1,006.4 | 986.4 | 1,000 | ±0 | ±0% | 23,100 |
| 2005/08/26 | 999.1 | 1,000 | 986.4 | 1,000 | -0.9 | -0.1% | 20,350 |
| 2005/08/25 | 997.3 | 1,000.9 | 985.5 | 1,000.9 | +13.6 | +1.4% | 22,000 |
| 2005/08/24 | 998.2 | 998.2 | 986.4 | 987.3 | -14.5 | -1.4% | 14,850 |
| 2005/08/23 | 1,000 | 1,011.8 | 984.5 | 1,001.8 | -9.1 | -0.9% | 26,950 |
| 2005/08/22 | 1,019.1 | 1,021.8 | 1,002.7 | 1,010.9 | +12.7 | +1.3% | 31,900 |
| 2005/08/19 | 1,005.5 | 1,018.2 | 990.9 | 998.2 | -1.8 | -0.2% | 63,250 |
| 2005/08/18 | 991.8 | 1,006.4 | 985.5 | 1,000 | +26.4 | +2.7% | 76,450 |
4851～
4900
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
