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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,104.4 | 1,127 | 1,104.4 | 1,119.5 | -7.5 | -0.7% | 7,986 |
| 2000/06/01 | 1,127 | 1,127 | 1,111.9 | 1,127 | +7.5 | +0.7% | 7,986 |
| 2000/05/31 | 1,119.5 | 1,119.5 | 1,104.4 | 1,119.5 | +45.1 | +4.2% | 11,979 |
| 2000/05/30 | 1,066.9 | 1,104.4 | 1,066.9 | 1,074.4 | +7.5 | +0.7% | 13,310 |
| 2000/05/29 | 1,104.4 | 1,104.4 | 1,066.9 | 1,066.9 | -37.5 | -3.4% | 17,303 |
| 2000/05/26 | 1,111.9 | 1,111.9 | 1,096.9 | 1,104.4 | -30.1 | -2.7% | 7,986 |
| 2000/05/25 | 1,104.4 | 1,134.5 | 1,104.4 | 1,134.5 | +15 | +1.3% | 9,317 |
| 2000/05/24 | 1,096.9 | 1,127 | 1,089.4 | 1,119.5 | -7.5 | -0.7% | 10,648 |
| 2000/05/23 | 1,134.5 | 1,142 | 1,127 | 1,127 | -7.5 | -0.7% | 19,965 |
| 2000/05/22 | 1,202.1 | 1,202.1 | 1,134.5 | 1,134.5 | -75.1 | -6.2% | 25,289 |
| 2000/05/19 | 1,209.6 | 1,224.6 | 1,209.6 | 1,209.6 | -52.6 | -4.2% | 18,634 |
| 2000/05/18 | 1,269.7 | 1,269.7 | 1,247.2 | 1,262.2 | +23.3 | +1.9% | 7,986 |
| 2000/05/17 | 1,239.7 | 1,247.2 | 1,217.1 | 1,238.9 | +21.8 | +1.8% | 30,613 |
| 2000/05/16 | 1,228.4 | 1,239.7 | 1,217.1 | 1,217.1 | -11.3 | -0.9% | 25,289 |
| 2000/05/15 | 1,228.4 | 1,228.4 | 1,228.4 | 1,228.4 | -11.3 | -0.9% | 1,331 |
| 2000/05/12 | 1,224.6 | 1,247.2 | 1,224.6 | 1,239.7 | +52.6 | +4.4% | 27,951 |
| 2000/05/11 | 1,232.2 | 1,232.2 | 1,179.6 | 1,187.1 | -52.6 | -4.2% | 23,958 |
| 2000/05/10 | 1,269 | 1,269 | 1,239.7 | 1,239.7 | -52.6 | -4.1% | 14,641 |
| 2000/05/09 | 1,299.8 | 1,299.8 | 1,292.3 | 1,292.3 | -18 | -1.4% | 6,655 |
| 2000/05/08 | 1,315.6 | 1,315.6 | 1,299.8 | 1,310.3 | +33.1 | +2.6% | 22,627 |
| 2000/05/02 | 1,269.7 | 1,314.8 | 1,262.2 | 1,277.2 | +7.5 | +0.6% | 43,923 |
| 2000/05/01 | 1,262.2 | 1,277.2 | 1,239.7 | 1,269.7 | ±0 | ±0% | 17,303 |
| 2000/04/28 | 1,262.2 | 1,277.2 | 1,262.2 | 1,269.7 | -30.1 | -2.3% | 13,310 |
| 2000/04/27 | 1,314.8 | 1,314.8 | 1,277.2 | 1,299.8 | -7.5 | -0.6% | 17,303 |
| 2000/04/26 | 1,284.7 | 1,307.3 | 1,239.7 | 1,307.3 | +105.2 | +8.8% | 31,944 |
| 2000/04/25 | 1,247.9 | 1,262.2 | 1,202.1 | 1,202.1 | -37.6 | -3% | 74,536 |
| 2000/04/24 | 1,307.3 | 1,314.8 | 1,239.7 | 1,239.7 | -67.6 | -5.2% | 45,254 |
| 2000/04/21 | 1,278 | 1,314.8 | 1,277.2 | 1,307.3 | +45.1 | +3.6% | 34,606 |
| 2000/04/20 | 1,278 | 1,314.8 | 1,262.2 | 1,262.2 | -15 | -1.2% | 29,282 |
| 2000/04/19 | 1,278 | 1,293 | 1,277.2 | 1,277.2 | +30 | +2.4% | 37,268 |
| 2000/04/18 | 1,284.7 | 1,284.7 | 1,247.2 | 1,247.2 | +30.1 | +2.5% | 38,599 |
| 2000/04/17 | 1,217.1 | 1,217.1 | 1,217.1 | 1,217.1 | -248 | -16.9% | 10,648 |
| 2000/04/14 | 1,389.9 | 1,495.1 | 1,337.3 | 1,465.1 | +86.4 | +6.3% | 47,916 |
| 2000/04/13 | 1,427.5 | 1,427.5 | 1,352.4 | 1,378.7 | -48.8 | -3.4% | 69,212 |
| 2000/04/12 | 1,450 | 1,450 | 1,427.5 | 1,427.5 | -60.1 | -4% | 6,655 |
| 2000/04/11 | 1,427.5 | 1,487.6 | 1,427.5 | 1,487.6 | +37.6 | +2.6% | 18,634 |
| 2000/04/10 | 1,495.1 | 1,532.7 | 1,450 | 1,450 | +22.5 | +1.6% | 18,634 |
| 2000/04/07 | 1,427.5 | 1,502.6 | 1,412.5 | 1,427.5 | ±0 | ±0% | 21,296 |
| 2000/04/06 | 1,427.5 | 1,495.1 | 1,412.5 | 1,427.5 | ±0 | ±0% | 21,296 |
| 2000/04/05 | 1,532.7 | 1,532.7 | 1,420 | 1,427.5 | -75.1 | -5% | 30,613 |
| 2000/04/04 | 1,570.2 | 1,615.3 | 1,502.6 | 1,502.6 | -37.6 | -2.4% | 51,909 |
| 2000/04/03 | 1,577.8 | 1,577.8 | 1,540.2 | 1,540.2 | ±0 | ±0% | 54,571 |
| 2000/03/31 | 1,596.5 | 1,600.3 | 1,540.2 | 1,540.2 | -60.1 | -3.8% | 23,958 |
| 2000/03/30 | 1,581.5 | 1,600.3 | 1,555.2 | 1,600.3 | +22.5 | +1.4% | 37,268 |
| 2000/03/29 | 1,506.4 | 1,607.8 | 1,506.4 | 1,577.8 | +75.2 | +5% | 35,937 |
| 2000/03/28 | 1,472.6 | 1,532.7 | 1,472.6 | 1,502.6 | +30 | +2% | 13,310 |
| 2000/03/27 | 1,472.6 | 1,480.1 | 1,435 | 1,472.6 | +22.6 | +1.6% | 53,240 |
| 2000/03/24 | 1,465.1 | 1,465.1 | 1,428.2 | 1,450 | +7.5 | +0.5% | 9,317 |
| 2000/03/23 | 1,540.2 | 1,540.2 | 1,442.5 | 1,442.5 | -97.7 | -6.3% | 33,275 |
| 2000/03/22 | 1,615.3 | 1,615.3 | 1,540.2 | 1,540.2 | -97.7 | -6% | 17,303 |
6001～
6050
件表示中 / 6530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 | 271,500円 | +2.5% | -0.2% | 3.31% | 12.15倍 | 1.27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 | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24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 | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00倍 | 0.72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 |
| プロネクサス | 127,100円 | +2.9% | +54.2% | 4.09% | 12.24倍 | 1.16倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 共同印 | 406,500円 | +7.2% | +72.8% | 3.32% | 8.90倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
