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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,245 | 3,245 | 3,180 | 3,205 | -10 | -0.3% | 16,200 |
| 2025/07/03 | 3,260 | 3,270 | 3,200 | 3,215 | -60 | -1.8% | 18,300 |
| 2025/07/02 | 3,355 | 3,355 | 3,275 | 3,275 | -65 | -1.9% | 9,500 |
| 2025/07/01 | 3,420 | 3,435 | 3,320 | 3,340 | -55 | -1.6% | 10,800 |
| 2025/06/30 | 3,415 | 3,435 | 3,390 | 3,395 | +5 | +0.1% | 13,200 |
| 2025/06/27 | 3,370 | 3,400 | 3,360 | 3,390 | +55 | +1.6% | 17,700 |
| 2025/06/26 | 3,350 | 3,355 | 3,315 | 3,335 | -10 | -0.3% | 12,000 |
| 2025/06/25 | 3,345 | 3,405 | 3,290 | 3,345 | -20 | -0.6% | 28,500 |
| 2025/06/24 | 3,375 | 3,375 | 3,305 | 3,365 | +15 | +0.4% | 24,000 |
| 2025/06/23 | 3,305 | 3,370 | 3,300 | 3,350 | +20 | +0.6% | 19,300 |
| 2025/06/20 | 3,270 | 3,330 | 3,270 | 3,330 | +50 | +1.5% | 20,700 |
| 2025/06/19 | 3,260 | 3,300 | 3,260 | 3,280 | +5 | +0.2% | 6,400 |
| 2025/06/18 | 3,315 | 3,315 | 3,270 | 3,275 | -40 | -1.2% | 5,000 |
| 2025/06/17 | 3,310 | 3,325 | 3,265 | 3,315 | +5 | +0.2% | 15,200 |
| 2025/06/16 | 3,285 | 3,310 | 3,260 | 3,310 | +30 | +0.9% | 8,500 |
| 2025/06/13 | 3,290 | 3,290 | 3,255 | 3,280 | ±0 | ±0% | 14,900 |
| 2025/06/12 | 3,280 | 3,305 | 3,260 | 3,280 | +30 | +0.9% | 15,400 |
| 2025/06/11 | 3,180 | 3,265 | 3,160 | 3,250 | +65 | +2% | 20,300 |
| 2025/06/10 | 3,180 | 3,210 | 3,175 | 3,185 | -25 | -0.8% | 8,100 |
| 2025/06/09 | 3,220 | 3,260 | 3,185 | 3,210 | -10 | -0.3% | 10,700 |
| 2025/06/06 | 3,180 | 3,240 | 3,180 | 3,220 | +35 | +1.1% | 14,400 |
| 2025/06/05 | 3,195 | 3,220 | 3,175 | 3,185 | -10 | -0.3% | 10,700 |
| 2025/06/04 | 3,105 | 3,240 | 3,100 | 3,195 | +85 | +2.7% | 21,200 |
| 2025/06/03 | 3,155 | 3,155 | 3,105 | 3,110 | -60 | -1.9% | 17,700 |
| 2025/06/02 | 3,225 | 3,230 | 3,170 | 3,170 | -70 | -2.2% | 13,400 |
| 2025/05/30 | 3,230 | 3,265 | 3,215 | 3,240 | -20 | -0.6% | 15,000 |
| 2025/05/29 | 3,265 | 3,275 | 3,235 | 3,260 | -90 | -2.7% | 28,800 |
| 2025/05/28 | 3,380 | 3,390 | 3,345 | 3,350 | ±0 | ±0% | 30,500 |
| 2025/05/27 | 3,300 | 3,385 | 3,300 | 3,350 | +35 | +1.1% | 13,600 |
| 2025/05/26 | 3,280 | 3,320 | 3,280 | 3,315 | +35 | +1.1% | 7,200 |
| 2025/05/23 | 3,300 | 3,300 | 3,260 | 3,280 | -20 | -0.6% | 22,000 |
| 2025/05/22 | 3,305 | 3,315 | 3,275 | 3,300 | -20 | -0.6% | 23,100 |
| 2025/05/21 | 3,310 | 3,360 | 3,285 | 3,320 | ±0 | ±0% | 24,500 |
| 2025/05/20 | 3,340 | 3,370 | 3,300 | 3,320 | -30 | -0.9% | 17,000 |
| 2025/05/19 | 3,340 | 3,360 | 3,335 | 3,350 | +15 | +0.4% | 9,800 |
| 2025/05/16 | 3,355 | 3,365 | 3,315 | 3,335 | -20 | -0.6% | 12,700 |
| 2025/05/15 | 3,340 | 3,385 | 3,305 | 3,355 | +5 | +0.1% | 18,200 |
| 2025/05/14 | 3,370 | 3,390 | 3,295 | 3,350 | -5 | -0.1% | 22,800 |
| 2025/05/13 | 3,440 | 3,460 | 3,355 | 3,355 | -85 | -2.5% | 12,600 |
| 2025/05/12 | 3,410 | 3,490 | 3,410 | 3,440 | +25 | +0.7% | 14,100 |
| 2025/05/09 | 3,380 | 3,445 | 3,380 | 3,415 | +30 | +0.9% | 16,900 |
| 2025/05/08 | 3,330 | 3,385 | 3,320 | 3,385 | +55 | +1.7% | 17,800 |
| 2025/05/07 | 3,355 | 3,355 | 3,295 | 3,330 | -30 | -0.9% | 20,800 |
| 2025/05/02 | 3,370 | 3,375 | 3,310 | 3,360 | -20 | -0.6% | 15,800 |
| 2025/05/01 | 3,400 | 3,445 | 3,360 | 3,380 | -85 | -2.5% | 24,200 |
| 2025/04/30 | 3,525 | 3,525 | 3,380 | 3,465 | -20 | -0.6% | 32,600 |
| 2025/04/28 | 3,385 | 3,625 | 3,355 | 3,485 | +125 | +3.7% | 77,500 |
| 2025/04/25 | 3,370 | 3,370 | 3,305 | 3,360 | +5 | +0.1% | 18,900 |
| 2025/04/24 | 3,405 | 3,420 | 3,330 | 3,355 | -50 | -1.5% | 18,900 |
| 2025/04/23 | 3,425 | 3,435 | 3,375 | 3,405 | +15 | +0.4% | 23,800 |
1～
50
件表示中 / 6679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 | 320,500円 | +2.5% | -0.2% | 3.74% | 10.15倍 | 1.47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 |
| フラベッドＨ | 126,300円 | +2.9% | +1.4% | 3.25% | 13.82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 |
| 共同印 | 129,400円 | +3.5% | +18.4% | 5.87% | 9.46倍 | 0.58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 |
| ツツミ | 224,500円 | +0.7% | -6.3% | 4.01% | 23.39倍 | 0.52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 | 1,075,000円 | -0.3% | +5.1% | 5.89% | 11.89倍 | 0.78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
