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 |
|---|---|---|---|---|---|---|---|
| 2002/08/26 | 552.9 | 553.7 | 552.9 | 553.7 | +1.6 | +0.3% | 3,630 |
| 2002/08/23 | 558.7 | 558.7 | 552.1 | 552.1 | +1.7 | +0.3% | 9,680 |
| 2002/08/22 | 570.2 | 570.2 | 545.5 | 550.4 | -11.6 | -2.1% | 3,630 |
| 2002/08/21 | 562 | 562 | 550.4 | 562 | -3.3 | -0.6% | 5,445 |
| 2002/08/20 | 565.3 | 565.3 | 565.3 | 565.3 | -3.3 | -0.6% | 1,210 |
| 2002/08/19 | 568.6 | 568.6 | 568.6 | 568.6 | -9.9 | -1.7% | 7,260 |
| 2002/08/16 | 578.5 | 578.5 | 578.5 | 578.5 | +4.1 | +0.7% | 1,815 |
| 2002/08/15 | 566.1 | 574.4 | 562 | 574.4 | - | - | 4,840 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 570.2 | 570.2 | 570.2 | 570.2 | ±0 | ±0% | 605 |
| 2002/08/12 | 570.2 | 570.2 | 570.2 | 570.2 | - | - | 1,210 |
| 2002/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/08 | 557.9 | 570.2 | 554.5 | 568.6 | +10.7 | +1.9% | 8,470 |
| 2002/08/07 | 553.7 | 557.9 | 553.7 | 557.9 | +4.2 | +0.8% | 24,200 |
| 2002/08/06 | 537.2 | 553.7 | 537.2 | 553.7 | -6.6 | -1.2% | 4,235 |
| 2002/08/05 | 553.7 | 560.3 | 547.9 | 560.3 | +4.9 | +0.9% | 9,075 |
| 2002/08/02 | 557.9 | 561.2 | 555.4 | 555.4 | -10.7 | -1.9% | 8,470 |
| 2002/08/01 | 582.6 | 582.6 | 566.1 | 566.1 | -16.5 | -2.8% | 4,235 |
| 2002/07/31 | 587.6 | 587.6 | 578.5 | 582.6 | +12.4 | +2.2% | 5,445 |
| 2002/07/30 | 572.7 | 572.7 | 570.2 | 570.2 | -19.1 | -3.2% | 3,630 |
| 2002/07/29 | 584.3 | 589.3 | 576 | 589.3 | +4.2 | +0.7% | 21,175 |
| 2002/07/26 | 578.5 | 585.1 | 566.1 | 585.1 | +19 | +3.4% | 20,570 |
| 2002/07/25 | 582.6 | 582.6 | 566.1 | 566.1 | -4.1 | -0.7% | 14,520 |
| 2002/07/24 | 571.1 | 578.5 | 570.2 | 570.2 | -14.9 | -2.5% | 15,125 |
| 2002/07/23 | 585.1 | 585.1 | 585.1 | 585.1 | +6.6 | +1.1% | 1,210 |
| 2002/07/22 | 572.7 | 578.5 | 572.7 | 578.5 | -11.6 | -2% | 1,815 |
| 2002/07/19 | 586.8 | 590.1 | 583.5 | 590.1 | +0.8 | +0.1% | 9,075 |
| 2002/07/18 | 586.8 | 589.3 | 586.8 | 589.3 | +2.5 | +0.4% | 12,100 |
| 2002/07/17 | 581.8 | 586.8 | 573.6 | 586.8 | - | - | 24,200 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 566.1 | 573.6 | 566.1 | 573.6 | +3.4 | +0.6% | 3,025 |
| 2002/07/12 | 571.1 | 571.1 | 570.2 | 570.2 | -0.9 | -0.2% | 4,235 |
| 2002/07/11 | 571.1 | 571.1 | 571.1 | 571.1 | +0.9 | +0.2% | 1,815 |
| 2002/07/10 | 578.5 | 578.5 | 570.2 | 570.2 | -11.6 | -2% | 7,865 |
| 2002/07/09 | 581.8 | 581.8 | 578.5 | 581.8 | +3.3 | +0.6% | 6,655 |
| 2002/07/08 | 586.8 | 586.8 | 578.5 | 578.5 | -2.5 | -0.4% | 10,285 |
| 2002/07/05 | 582.6 | 582.6 | 578.5 | 581 | +12.4 | +2.2% | 4,235 |
| 2002/07/04 | 571.1 | 571.1 | 568.6 | 568.6 | -1.6 | -0.3% | 4,840 |
| 2002/07/03 | 570.2 | 576.9 | 570.2 | 570.2 | ±0 | ±0% | 4,235 |
| 2002/07/02 | 578.5 | 578.5 | 570.2 | 570.2 | -0.9 | -0.2% | 2,420 |
| 2002/07/01 | 571.1 | 571.1 | 571.1 | 571.1 | +3.3 | +0.6% | 605 |
| 2002/06/28 | 595 | 595 | 567.8 | 567.8 | +5.8 | +1% | 6,655 |
| 2002/06/27 | 562 | 574.4 | 562 | 562 | +8.3 | +1.5% | 10,890 |
| 2002/06/26 | 562.8 | 562.8 | 550.4 | 553.7 | -5.8 | -1% | 26,015 |
| 2002/06/25 | 560.3 | 562 | 558.7 | 559.5 | +2.5 | +0.4% | 16,940 |
| 2002/06/24 | 558.7 | 562 | 550.4 | 557 | +4.9 | +0.9% | 7,260 |
| 2002/06/21 | 545.5 | 576.9 | 545.5 | 552.1 | +6.6 | +1.2% | 10,285 |
| 2002/06/20 | 529.8 | 568.6 | 529.8 | 545.5 | +16.6 | +3.1% | 24,805 |
| 2002/06/19 | 573.6 | 573.6 | 528.9 | 528.9 | -40.5 | -7.1% | 33,275 |
| 2002/06/18 | 563.6 | 570.2 | 563.6 | 569.4 | -14.1 | -2.4% | 12,705 |
5601～
5650
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 | 338,000円 | +2.5% | -0.2% | 3.55% | 10.70倍 | 1.55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 | 130,100円 | +3.5% | +18.4% | 5.84% | 9.51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 |
| フラベッドＨ | 125,500円 | +2.9% | +1.4% | 3.27% | 13.73倍 | 1.03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 | 225,000円 | +0.7% | -6.3% | 4.00% | 23.44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 | 1,061,000円 | -0.3% | +5.1% | 5.97% | 11.73倍 | 0.76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
