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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,567 | 2,601 | 2,545 | 2,598 | +18 | +0.7% | 38,000 |
| 2024/04/25 | 2,592 | 2,594 | 2,576 | 2,580 | -12 | -0.5% | 18,900 |
| 2024/04/24 | 2,580 | 2,599 | 2,568 | 2,592 | +24 | +0.9% | 21,300 |
| 2024/04/23 | 2,588 | 2,588 | 2,550 | 2,568 | +20 | +0.8% | 22,500 |
| 2024/04/22 | 2,566 | 2,566 | 2,531 | 2,548 | +20 | +0.8% | 26,700 |
| 2024/04/19 | 2,595 | 2,595 | 2,509 | 2,528 | -52 | -2% | 34,400 |
| 2024/04/18 | 2,541 | 2,582 | 2,541 | 2,580 | +36 | +1.4% | 35,200 |
| 2024/04/17 | 2,567 | 2,584 | 2,542 | 2,544 | -27 | -1.1% | 51,300 |
| 2024/04/16 | 2,635 | 2,645 | 2,571 | 2,571 | -77 | -2.9% | 40,500 |
| 2024/04/15 | 2,645 | 2,670 | 2,640 | 2,648 | -2 | -0.1% | 16,200 |
| 2024/04/12 | 2,664 | 2,673 | 2,649 | 2,650 | -2 | -0.1% | 23,400 |
| 2024/04/11 | 2,631 | 2,661 | 2,631 | 2,652 | +5 | +0.2% | 15,700 |
| 2024/04/10 | 2,640 | 2,662 | 2,640 | 2,647 | -9 | -0.3% | 14,800 |
| 2024/04/09 | 2,681 | 2,681 | 2,637 | 2,656 | -9 | -0.3% | 20,000 |
| 2024/04/08 | 2,640 | 2,665 | 2,636 | 2,665 | +33 | +1.3% | 18,500 |
| 2024/04/05 | 2,618 | 2,639 | 2,606 | 2,632 | +5 | +0.2% | 24,400 |
| 2024/04/04 | 2,660 | 2,667 | 2,618 | 2,627 | -24 | -0.9% | 46,400 |
| 2024/04/03 | 2,643 | 2,685 | 2,643 | 2,651 | -16 | -0.6% | 44,700 |
| 2024/04/02 | 2,733 | 2,751 | 2,661 | 2,667 | -49 | -1.8% | 58,000 |
| 2024/04/01 | 2,710 | 2,756 | 2,675 | 2,716 | -94 | -3.3% | 79,800 |
| 2024/03/29 | 2,773 | 2,826 | 2,765 | 2,810 | +37 | +1.3% | 38,600 |
| 2024/03/28 | 2,760 | 2,807 | 2,755 | 2,773 | +12 | +0.4% | 32,700 |
| 2024/03/27 | 2,785 | 2,785 | 2,746 | 2,761 | +25 | +0.9% | 23,700 |
| 2024/03/26 | 2,719 | 2,751 | 2,708 | 2,736 | +2 | +0.1% | 34,200 |
| 2024/03/25 | 2,724 | 2,749 | 2,720 | 2,734 | +10 | +0.4% | 22,900 |
| 2024/03/22 | 2,721 | 2,735 | 2,710 | 2,724 | -1 | ±0% | 16,300 |
| 2024/03/21 | 2,714 | 2,734 | 2,708 | 2,725 | +5 | +0.2% | 16,700 |
| 2024/03/19 | 2,731 | 2,743 | 2,712 | 2,720 | -11 | -0.4% | 11,900 |
| 2024/03/18 | 2,727 | 2,740 | 2,721 | 2,731 | +4 | +0.1% | 12,800 |
| 2024/03/15 | 2,730 | 2,748 | 2,720 | 2,727 | -17 | -0.6% | 9,600 |
| 2024/03/14 | 2,752 | 2,752 | 2,711 | 2,744 | +17 | +0.6% | 11,300 |
| 2024/03/13 | 2,770 | 2,796 | 2,702 | 2,727 | -35 | -1.3% | 14,600 |
| 2024/03/12 | 2,763 | 2,780 | 2,722 | 2,762 | -28 | -1% | 22,500 |
| 2024/03/11 | 2,775 | 2,797 | 2,765 | 2,790 | -35 | -1.2% | 24,000 |
| 2024/03/08 | 2,773 | 2,826 | 2,765 | 2,825 | +49 | +1.8% | 27,000 |
| 2024/03/07 | 2,778 | 2,794 | 2,770 | 2,776 | +11 | +0.4% | 18,500 |
| 2024/03/06 | 2,735 | 2,780 | 2,735 | 2,765 | +4 | +0.1% | 31,600 |
| 2024/03/05 | 2,761 | 2,794 | 2,755 | 2,761 | -25 | -0.9% | 26,000 |
| 2024/03/04 | 2,819 | 2,819 | 2,761 | 2,786 | -21 | -0.7% | 62,300 |
| 2024/03/01 | 2,824 | 2,827 | 2,796 | 2,807 | -29 | -1% | 24,300 |
| 2024/02/29 | 2,820 | 2,861 | 2,820 | 2,836 | -3 | -0.1% | 16,100 |
| 2024/02/28 | 2,858 | 2,919 | 2,839 | 2,839 | -43 | -1.5% | 24,000 |
| 2024/02/27 | 2,837 | 2,907 | 2,830 | 2,882 | +77 | +2.7% | 47,200 |
| 2024/02/26 | 2,822 | 2,835 | 2,800 | 2,805 | -16 | -0.6% | 19,000 |
| 2024/02/22 | 2,829 | 2,830 | 2,808 | 2,821 | +26 | +0.9% | 19,900 |
| 2024/02/21 | 2,809 | 2,826 | 2,791 | 2,795 | -17 | -0.6% | 19,900 |
| 2024/02/20 | 2,826 | 2,832 | 2,800 | 2,812 | -6 | -0.2% | 30,200 |
| 2024/02/19 | 2,847 | 2,849 | 2,799 | 2,818 | -34 | -1.2% | 23,200 |
| 2024/02/16 | 2,894 | 2,894 | 2,827 | 2,852 | -17 | -0.6% | 38,500 |
| 2024/02/15 | 2,848 | 2,929 | 2,842 | 2,869 | +6 | +0.2% | 37,800 |
1～
50
件表示中 / 6389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 | 259,800円 | +4.5% | -2.1% | 3.08% | 12.97倍 | 1.29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 |
| スノーピーク | 124,200円 | +18.9% | +82.0% | 0.00% | 41.62倍 | 3.03倍 |
|
キャンプ用品の製造販売が柱。キャンプ場経営。高級品に強み。株式非公開化に向けＭＢＯ実施 |
| フラベッドＨ | 119,700円 | +3.3% | +8.1% | 3.17% | 13.55倍 | 1.07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 | 214,700円 | +5.4% | -11.7% | 2.79% | 39.47倍 | 0.50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 |
| 河合楽 | 367,000円 | -5.8% | -11.3% | 2.59% | 9.86倍 | 0.76倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
市場注目の銘柄
チャート関連のコラム
