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 |
|---|---|---|---|---|---|---|---|
| 2001/05/28 | 958.7 | 979.3 | 958.7 | 979.3 | -5 | -0.5% | 4,840 |
| 2001/05/25 | 991.7 | 991.7 | 984.3 | 984.3 | -7.4 | -0.7% | 7,260 |
| 2001/05/24 | 991.7 | 991.7 | 960.3 | 991.7 | +33 | +3.4% | 13,915 |
| 2001/05/23 | 976 | 976 | 958.7 | 958.7 | -12.4 | -1.3% | 7,865 |
| 2001/05/22 | 973.6 | 983.5 | 958.7 | 971.1 | -19 | -1.9% | 32,670 |
| 2001/05/21 | 990.9 | 991.7 | 975.2 | 990.1 | -1.6 | -0.2% | 10,890 |
| 2001/05/18 | 1,013.2 | 1,013.2 | 971.9 | 991.7 | +24.8 | +2.6% | 8,470 |
| 2001/05/17 | 984.3 | 984.3 | 950.4 | 966.9 | -24.8 | -2.5% | 26,015 |
| 2001/05/16 | 1,000 | 1,000 | 987.6 | 991.7 | -4.2 | -0.4% | 12,705 |
| 2001/05/15 | 991.7 | 995.9 | 987.6 | 995.9 | +8.3 | +0.8% | 10,285 |
| 2001/05/14 | 992.6 | 1,007.4 | 987.6 | 987.6 | -5.8 | -0.6% | 25,410 |
| 2001/05/11 | 1,008.3 | 1,008.3 | 991.7 | 993.4 | -15.7 | -1.6% | 10,890 |
| 2001/05/10 | 1,015.7 | 1,015.7 | 1,008.3 | 1,009.1 | +0.8 | +0.1% | 4,235 |
| 2001/05/09 | 1,033.1 | 1,033.1 | 998.3 | 1,008.3 | ±0 | ±0% | 18,150 |
| 2001/05/08 | 1,033.1 | 1,041.3 | 992.6 | 1,008.3 | -16.5 | -1.6% | 36,905 |
| 2001/05/07 | 1,025.6 | 1,033.1 | 1,012.4 | 1,024.8 | ±0 | ±0% | 22,990 |
| 2001/05/02 | 1,057.9 | 1,057.9 | 1,008.3 | 1,024.8 | -16.5 | -1.6% | 31,460 |
| 2001/05/01 | 1,024.8 | 1,056.2 | 1,020.7 | 1,041.3 | +16.5 | +1.6% | 34,485 |
| 2001/04/27 | 988.4 | 1,041.3 | 983.5 | 1,024.8 | +49.6 | +5.1% | 44,770 |
| 2001/04/26 | 1,016.5 | 1,016.5 | 950.4 | 975.2 | -38 | -3.8% | 39,325 |
| 2001/04/25 | 1,012.4 | 1,031.4 | 1,012.4 | 1,013.2 | +0.8 | +0.1% | 13,915 |
| 2001/04/24 | 1,016.5 | 1,016.5 | 991.7 | 1,012.4 | -12.4 | -1.2% | 33,880 |
| 2001/04/23 | 970.2 | 1,041.3 | 970.2 | 1,024.8 | -110.7 | -9.7% | 165,165 |
| 2001/04/20 | 1,123.1 | 1,140.5 | 1,111.6 | 1,135.5 | +45.4 | +4.2% | 88,330 |
| 2001/04/19 | 1,090.9 | 1,091.7 | 1,058.7 | 1,090.1 | -17.3 | -1.6% | 50,820 |
| 2001/04/18 | 1,115.7 | 1,140.5 | 1,090.9 | 1,107.4 | +4.1 | +0.4% | 77,440 |
| 2001/04/17 | 1,058.7 | 1,115.7 | 1,057.9 | 1,103.3 | +45.4 | +4.3% | 70,785 |
| 2001/04/16 | 1,024.8 | 1,057.9 | 1,018.2 | 1,057.9 | +43 | +4.2% | 67,155 |
| 2001/04/13 | 975.2 | 1,016.5 | 975.2 | 1,014.9 | +48 | +5% | 45,375 |
| 2001/04/12 | 983.5 | 983.5 | 966.9 | 966.9 | +11.5 | +1.2% | 3,630 |
| 2001/04/11 | 958.7 | 966.9 | 955.4 | 955.4 | -6.6 | -0.7% | 12,100 |
| 2001/04/10 | 968.6 | 974.4 | 961.2 | 962 | -9.9 | -1% | 14,520 |
| 2001/04/09 | 968.6 | 983.5 | 968.6 | 971.9 | -3.3 | -0.3% | 13,310 |
| 2001/04/06 | 981 | 981 | 966.9 | 975.2 | +8.3 | +0.9% | 18,755 |
| 2001/04/05 | 963.6 | 971.1 | 958.7 | 966.9 | +4.1 | +0.4% | 19,360 |
| 2001/04/04 | 955.4 | 975.2 | 950.4 | 962.8 | -19 | -1.9% | 9,075 |
| 2001/04/03 | 957.9 | 981.8 | 954.5 | 981.8 | +21.5 | +2.2% | 35,695 |
| 2001/04/02 | 951.2 | 960.3 | 951.2 | 960.3 | +9.1 | +1% | 4,235 |
| 2001/03/30 | 983.5 | 983.5 | 951.2 | 951.2 | -7.5 | -0.8% | 36,905 |
| 2001/03/29 | 957.9 | 958.7 | 909.1 | 958.7 | -24.8 | -2.5% | 50,215 |
| 2001/03/28 | 933.9 | 991.7 | 933.9 | 983.5 | +74.4 | +8.2% | 46,585 |
| 2001/03/27 | 925.6 | 942.1 | 909.1 | 909.1 | -8.3 | -0.9% | 21,780 |
| 2001/03/26 | 925.6 | 933.9 | 909.1 | 917.4 | +33.1 | +3.7% | 22,385 |
| 2001/03/23 | 851.2 | 892.6 | 851.2 | 884.3 | +33.1 | +3.9% | 27,830 |
| 2001/03/22 | 851.2 | 855.4 | 843 | 851.2 | +4.1 | +0.5% | 29,645 |
| 2001/03/21 | 843 | 852.1 | 825.6 | 847.1 | -4.1 | -0.5% | 26,620 |
| 2001/03/19 | 843 | 851.2 | 826.4 | 851.2 | ±0 | ±0% | 22,385 |
| 2001/03/16 | 855.4 | 855.4 | 843 | 851.2 | -4.2 | -0.5% | 9,680 |
| 2001/03/15 | 801.7 | 855.4 | 785.1 | 855.4 | -4.1 | -0.5% | 31,460 |
| 2001/03/14 | 871.9 | 884.3 | 859.5 | 859.5 | -45.5 | -5% | 10,285 |
5851～
5900
件表示中 / 6622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 | 328,000円 | +2.5% | -0.2% | 2.74% | 10.38倍 | 1.50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 |
| ＮＩＳＳＨＡ | 110,900円 | -2.5% | -8.3% | 4.51% | 13.12倍 | 0.46倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 三井松島 | 378,500円 | -22.6% | -71.9% | 3.43% | 5.37倍 | 0.69倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| フラベッドＨ | 124,000円 | +3.1% | +3.1% | 3.15% | 14.28倍 | 1.11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 |
| グローブライ | 176,800円 | +0.8% | -39.1% | 4.52% | 11.95倍 | 0.66倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
